股票概览
27.22
-1.13%
-0.31
27.64
开盘价
28.27
最高价
27.12
最低价
9,472
成交量
数据更新至: 2025-01-27
技术指标
27.40
MA5 (5日均线)
27.72
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 | 27.64 | 28.27 | 27.12 | 27.22 | -1.13% | 9,472 | 26,259,523 |
| 2025-01-24 | 27.37 | 27.65 | 27.02 | 27.53 | +1.18% | 9,433 | 25,746,818 |
| 2025-01-23 | 27.6 | 28.06 | 27.17 | 27.21 | +0.04% | 11,562 | 32,054,827 |
| 2025-01-22 | 27.5 | 27.82 | 27.15 | 27.2 | -2.33% | 12,509 | 34,291,179 |
| 2025-01-21 | 28.63 | 29 | 27.31 | 27.85 | -2.69% | 23,132 | 64,969,179 |
| 2025-01-20 | 27.92 | 28.82 | 27.92 | 28.62 | +1.78% | 13,326 | 37,973,171 |
| 2025-01-17 | 27.64 | 28.35 | 27.42 | 28.12 | +1.01% | 11,302 | 31,728,300 |
| 2025-01-16 | 28.03 | 28.28 | 27.25 | 27.84 | -0.18% | 18,545 | 51,527,443 |
| 2025-01-15 | 27.7 | 28.36 | 27.45 | 27.89 | +0.69% | 12,718 | 35,507,962 |
| 2025-01-14 | 26.26 | 27.7 | 26.26 | 27.7 | +5.85% | 16,418 | 44,366,346 |
| 2025-01-13 | 25.51 | 26.18 | 24.62 | 26.17 | +0.65% | 12,026 | 30,547,919 |
| 2025-01-10 | 27.28 | 27.45 | 25.74 | 26 | -5.07% | 9,635 | 25,677,594 |
| 2025-01-09 | 27.4 | 27.79 | 27.01 | 27.39 | -0.11% | 6,815 | 18,723,828 |
| 2025-01-08 | 27.5 | 27.87 | 26.28 | 27.42 | -0.65% | 12,272 | 33,408,159 |
| 2025-01-07 | 26.36 | 27.73 | 26.36 | 27.6 | +4.62% | 13,649 | 37,135,837 |
| 2025-01-06 | 26.85 | 27.5 | 25.61 | 26.38 | -2.84% | 13,002 | 34,618,829 |
| 2025-01-03 | 28.98 | 29.76 | 26.46 | 27.15 | -6.8% | 21,334 | 59,172,983 |
| 2025-01-02 | 29.7 | 30.15 | 28.48 | 29.13 | -0.85% | 16,744 | 49,241,358 |
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：