股票概览
27.78
-0.68%
-0.19
28.13
开盘价
28.34
最高价
27.76
最低价
71,999
成交量
数据更新至: 2025-01-27
技术指标
27.28
MA5 (5日均线)
26.91
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 | 28.13 | 28.34 | 27.76 | 27.78 | -0.68% | 71,999 | 201,581,991 |
| 2025-01-24 | 27.01 | 28.05 | 26.91 | 27.97 | +3.02% | 110,264 | 304,847,130 |
| 2025-01-23 | 26.87 | 27.5 | 26.48 | 27.15 | +2.3% | 119,710 | 324,050,649 |
| 2025-01-22 | 26.81 | 26.9 | 26.45 | 26.54 | -1.56% | 54,780 | 145,663,060 |
| 2025-01-21 | 26.7 | 27 | 26.25 | 26.96 | +1.28% | 81,830 | 218,027,239 |
| 2025-01-20 | 27.06 | 27.28 | 26.57 | 26.62 | -0.11% | 88,508 | 238,081,598 |
| 2025-01-17 | 26.34 | 27.09 | 26.33 | 26.65 | +0.49% | 71,170 | 190,583,992 |
| 2025-01-16 | 26.6 | 27.33 | 26.35 | 26.52 | +0.15% | 95,234 | 254,823,058 |
| 2025-01-15 | 26.39 | 26.76 | 26.2 | 26.48 | +0.34% | 91,977 | 243,470,468 |
| 2025-01-14 | 25.45 | 26.4 | 25.13 | 26.39 | +4.76% | 140,031 | 361,635,911 |
| 2025-01-13 | 25.06 | 25.51 | 24.95 | 25.19 | -0.32% | 61,161 | 154,133,844 |
| 2025-01-10 | 25.51 | 25.76 | 25.25 | 25.27 | -1.1% | 71,249 | 181,597,455 |
| 2025-01-09 | 25.29 | 25.83 | 25.23 | 25.55 | +0.31% | 85,005 | 217,458,132 |
| 2025-01-08 | 24.88 | 25.73 | 24.45 | 25.47 | +2.21% | 136,785 | 343,669,634 |
| 2025-01-07 | 24.81 | 24.99 | 24.45 | 24.92 | +0.73% | 120,371 | 297,621,804 |
| 2025-01-06 | 25 | 25.15 | 24.44 | 24.74 | -1.12% | 90,484 | 224,274,978 |
| 2025-01-03 | 25.92 | 26.06 | 24.9 | 25.02 | -3.1% | 138,061 | 350,739,570 |
| 2025-01-02 | 26.76 | 26.89 | 25.56 | 25.82 | -3.98% | 144,139 | 378,400,903 |
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：