股票概览
26.76
-8.36%
-2.44
28.74
开盘价
28.99
最高价
26.72
最低价
457,705
成交量
数据更新至: 2025-01-27
技术指标
27.89
MA5 (5日均线)
27.66
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 | 28.74 | 28.99 | 26.72 | 26.76 | -8.36% | 457,705 | 1,256,456,809 |
| 2025-01-24 | 27.6 | 29.48 | 27.6 | 29.2 | +5% | 656,561 | 1,889,740,366 |
| 2025-01-23 | 27.54 | 28.36 | 27.03 | 27.81 | +3.15% | 633,982 | 1,767,488,136 |
| 2025-01-22 | 27.7 | 27.85 | 26.81 | 26.96 | -6.19% | 559,642 | 1,524,900,861 |
| 2025-01-21 | 27.53 | 29.88 | 27 | 28.74 | +5.74% | 869,288 | 2,446,506,007 |
| 2025-01-20 | 27.19 | 27.85 | 26.68 | 27.18 | +0.11% | 495,019 | 1,344,473,238 |
| 2025-01-17 | 27.83 | 28.69 | 26.82 | 27.15 | -2.09% | 614,824 | 1,701,791,480 |
| 2025-01-16 | 28.84 | 29.29 | 27.03 | 27.73 | -2.36% | 803,589 | 2,246,579,282 |
| 2025-01-15 | 28 | 29.29 | 26.72 | 28.4 | +6.69% | 1,111,620 | 3,116,759,517 |
| 2025-01-14 | 22.55 | 26.62 | 22.16 | 26.62 | +20.02% | 791,295 | 1,984,932,654 |
| 2025-01-13 | 21.95 | 23.1 | 21.95 | 22.18 | +0.05% | 427,180 | 963,182,589 |
| 2025-01-10 | 21.85 | 23.32 | 21.85 | 22.17 | +1.42% | 508,397 | 1,152,713,555 |
| 2025-01-09 | 21.87 | 22.17 | 21.33 | 21.86 | +0.37% | 372,321 | 810,619,151 |
| 2025-01-08 | 20.95 | 22.47 | 20.76 | 21.78 | +4.01% | 509,844 | 1,099,403,315 |
| 2025-01-07 | 18.65 | 21.78 | 18.48 | 20.94 | +12.52% | 439,080 | 894,264,506 |
| 2025-01-06 | 18.97 | 19.08 | 18.11 | 18.61 | -1.43% | 178,325 | 330,499,921 |
| 2025-01-03 | 20.49 | 20.7 | 18.8 | 18.88 | -7.5% | 279,826 | 544,768,755 |
| 2025-01-02 | 20.4 | 21.03 | 19.9 | 20.41 | -0.2% | 271,282 | 556,369,847 |
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：