股票概览
29.4
-1.8%
-0.54
30.2
开盘价
30.49
最高价
29.39
最低价
9,213
成交量
数据更新至: 2025-01-27
技术指标
29.03
MA5 (5日均线)
29.00
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 30.2 | 30.49 | 29.39 | 29.4 | -1.8% | 9,213 | 27,326,631 |
| 2025-01-24 | 28.31 | 30.24 | 28.18 | 29.94 | +4.94% | 14,502 | 42,950,896 |
| 2025-01-23 | 28.9 | 29.44 | 28.42 | 28.53 | +0.32% | 9,416 | 27,305,332 |
| 2025-01-22 | 28.52 | 28.87 | 28.24 | 28.44 | -1.32% | 5,454 | 15,554,021 |
| 2025-01-21 | 29.14 | 29.27 | 28.42 | 28.82 | -0.52% | 5,988 | 17,193,049 |
| 2025-01-20 | 29 | 29.28 | 28.72 | 28.97 | +0.21% | 6,771 | 19,690,339 |
| 2025-01-17 | 28.81 | 29.2 | 28.45 | 28.91 | 0% | 6,646 | 19,161,965 |
| 2025-01-16 | 29.12 | 29.48 | 28.56 | 28.91 | +0.49% | 6,670 | 19,383,858 |
| 2025-01-15 | 29.4 | 29.46 | 28.69 | 28.77 | -1.78% | 5,978 | 17,313,510 |
| 2025-01-14 | 28.4 | 29.33 | 28.25 | 29.29 | +4.31% | 8,528 | 24,743,733 |
| 2025-01-13 | 27.8 | 28.29 | 26.99 | 28.08 | +0.25% | 5,031 | 13,914,391 |
| 2025-01-10 | 28.3 | 29.21 | 28.01 | 28.01 | -1.48% | 6,892 | 19,719,727 |
| 2025-01-09 | 28.32 | 28.74 | 27.72 | 28.43 | +0.39% | 4,340 | 12,369,273 |
| 2025-01-08 | 28.8 | 28.84 | 27.58 | 28.32 | -1.73% | 5,346 | 15,123,584 |
| 2025-01-07 | 28.26 | 28.88 | 27.82 | 28.82 | +2.82% | 5,002 | 14,206,408 |
| 2025-01-06 | 28.28 | 28.79 | 27.75 | 28.03 | -0.78% | 5,036 | 14,242,892 |
| 2025-01-03 | 29.35 | 29.59 | 28.03 | 28.25 | -3.19% | 6,308 | 18,252,153 |
| 2025-01-02 | 30.2 | 30.49 | 28.98 | 29.18 | -4.04% | 5,701 | 17,012,470 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：