股票概览
27.59
-2.34%
-0.66
28.25
开盘价
28.35
最高价
27.53
最低价
137,053
成交量
数据更新至: 2025-01-27
技术指标
28.06
MA5 (5日均线)
28.62
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 | 28.25 | 28.35 | 27.53 | 27.59 | -2.34% | 137,053 | 381,479,935 |
| 2025-01-24 | 28 | 28.38 | 27.96 | 28.25 | +0.18% | 126,856 | 357,609,112 |
| 2025-01-23 | 28.3 | 29.18 | 28.15 | 28.2 | +0.5% | 223,180 | 640,924,987 |
| 2025-01-22 | 28.06 | 28.45 | 28.03 | 28.06 | -0.5% | 112,933 | 318,471,479 |
| 2025-01-21 | 28.7 | 28.7 | 27.66 | 28.2 | -1.36% | 192,685 | 540,261,700 |
| 2025-01-20 | 28.95 | 29.04 | 28.52 | 28.59 | -2.79% | 234,598 | 674,066,848 |
| 2025-01-17 | 29.01 | 29.8 | 28.75 | 29.41 | +1.13% | 233,011 | 680,634,532 |
| 2025-01-16 | 29.09 | 29.5 | 28.8 | 29.08 | -0.51% | 201,137 | 586,423,448 |
| 2025-01-15 | 29.51 | 29.73 | 28.85 | 29.23 | -1.35% | 240,078 | 700,552,851 |
| 2025-01-14 | 28.5 | 29.68 | 28.21 | 29.63 | +3.17% | 395,199 | 1,152,180,224 |
| 2025-01-13 | 27.83 | 28.96 | 27.71 | 28.72 | +1.66% | 273,105 | 778,819,467 |
| 2025-01-10 | 28.03 | 28.98 | 27.81 | 28.25 | +0.71% | 280,016 | 793,620,255 |
| 2025-01-09 | 27.82 | 28.29 | 27.77 | 28.05 | +0.86% | 203,006 | 569,531,057 |
| 2025-01-08 | 28.44 | 28.48 | 27.13 | 27.81 | -2.52% | 231,866 | 644,352,874 |
| 2025-01-07 | 27.89 | 29.25 | 27.55 | 28.53 | +2.08% | 303,056 | 865,844,534 |
| 2025-01-06 | 27 | 28.54 | 26.92 | 27.95 | +3.4% | 320,950 | 895,094,970 |
| 2025-01-03 | 27.3 | 28.18 | 27.01 | 27.03 | -0.59% | 223,066 | 614,909,064 |
| 2025-01-02 | 27.95 | 28.14 | 26.9 | 27.19 | -3.07% | 187,720 | 516,793,961 |
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：