股票概览
27.78
-1.17%
-0.33
28.42
开盘价
28.59
最高价
27.76
最低价
14,074
成交量
数据更新至: 2025-01-27
技术指标
28.00
MA5 (5日均线)
28.11
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 | 28.42 | 28.59 | 27.76 | 27.78 | -1.17% | 14,074 | 39,593,870 |
| 2025-01-24 | 27.86 | 28.19 | 27.75 | 28.11 | +0.46% | 13,710 | 38,376,547 |
| 2025-01-23 | 28 | 28.8 | 27.93 | 27.98 | +0.87% | 24,296 | 68,744,103 |
| 2025-01-22 | 28.22 | 28.23 | 27.74 | 27.74 | -2.36% | 14,501 | 40,469,668 |
| 2025-01-21 | 28.62 | 28.85 | 27.75 | 28.41 | -0.59% | 18,910 | 53,258,813 |
| 2025-01-20 | 28.16 | 28.96 | 27.9 | 28.58 | +2.14% | 26,406 | 75,499,094 |
| 2025-01-17 | 27.7 | 28.28 | 27.7 | 27.98 | -0.5% | 16,796 | 47,084,497 |
| 2025-01-16 | 28.35 | 28.5 | 27.65 | 28.12 | +0.43% | 21,594 | 60,626,922 |
| 2025-01-15 | 28.39 | 28.65 | 27.9 | 28 | -1.37% | 27,274 | 76,974,650 |
| 2025-01-14 | 27.54 | 28.41 | 27.5 | 28.39 | +3.12% | 36,161 | 101,351,818 |
| 2025-01-13 | 26.6 | 27.73 | 26 | 27.53 | +2.95% | 21,328 | 57,538,259 |
| 2025-01-10 | 27.8 | 27.97 | 26.72 | 26.74 | -3.95% | 20,263 | 55,582,021 |
| 2025-01-09 | 28 | 28.47 | 27.59 | 27.84 | -0.96% | 26,050 | 72,814,349 |
| 2025-01-08 | 27.77 | 28.28 | 27.32 | 28.11 | +0.25% | 19,115 | 53,319,406 |
| 2025-01-07 | 27.87 | 28.05 | 27.21 | 28.04 | +1.05% | 15,635 | 43,295,025 |
| 2025-01-06 | 27.6 | 28.27 | 26.71 | 27.75 | -1.46% | 23,783 | 65,689,226 |
| 2025-01-03 | 30.6 | 30.81 | 27.92 | 28.16 | -7.67% | 42,693 | 123,690,225 |
| 2025-01-02 | 30.6 | 32.16 | 30.2 | 30.5 | -0.59% | 34,399 | 107,549,877 |
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：