股票概览
27.22
-1.16%
-0.32
27.65
开盘价
28.37
最高价
27.04
最低价
31,391
成交量
数据更新至: 2025-01-27
技术指标
27.46
MA5 (5日均线)
27.33
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 | 27.65 | 28.37 | 27.04 | 27.22 | -1.16% | 31,391 | 86,729,509 |
| 2025-01-24 | 26.2 | 27.59 | 26.01 | 27.54 | +4.28% | 43,518 | 117,525,861 |
| 2025-01-23 | 27.5 | 27.78 | 26.38 | 26.41 | -3.01% | 43,046 | 116,774,305 |
| 2025-01-22 | 28.63 | 28.63 | 27.23 | 27.23 | -5.84% | 53,931 | 150,021,929 |
| 2025-01-21 | 28.8 | 29.01 | 28.2 | 28.92 | +1.58% | 82,811 | 236,764,349 |
| 2025-01-20 | 27.73 | 28.55 | 27.22 | 28.47 | +2.48% | 67,875 | 190,067,504 |
| 2025-01-17 | 27.5 | 28.5 | 26.56 | 27.78 | +2.32% | 72,472 | 200,675,148 |
| 2025-01-16 | 26.56 | 28.84 | 25.5 | 27.15 | +2.07% | 86,121 | 235,362,864 |
| 2025-01-15 | 26.51 | 27.88 | 26.51 | 26.6 | +2.58% | 72,665 | 196,164,894 |
| 2025-01-14 | 25.47 | 26.26 | 25.01 | 25.93 | +5.62% | 60,730 | 155,832,931 |
| 2025-01-13 | 26 | 26.38 | 24.36 | 24.55 | -8.4% | 85,353 | 215,083,938 |
| 2025-01-10 | 27.49 | 27.87 | 26.68 | 26.8 | -4.15% | 48,400 | 130,794,054 |
| 2025-01-09 | 27.82 | 28.38 | 27.26 | 27.96 | +0.5% | 56,718 | 158,371,578 |
| 2025-01-08 | 26.89 | 28.37 | 26.1 | 27.82 | +2.92% | 73,366 | 200,010,745 |
| 2025-01-07 | 25.77 | 27.03 | 25.68 | 27.03 | +4.28% | 72,434 | 191,267,508 |
| 2025-01-06 | 27.35 | 27.89 | 25.68 | 25.92 | -6.63% | 62,676 | 165,762,651 |
| 2025-01-03 | 27.6 | 28.84 | 25.91 | 27.76 | -0.86% | 82,916 | 225,553,014 |
| 2025-01-02 | 27.12 | 29.49 | 27.12 | 28 | +0.36% | 86,658 | 246,541,605 |
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：