股票概览
27.45
-6.15%
-1.8
29.05
开盘价
29.05
最高价
27.1
最低价
182,703
成交量
数据更新至: 2025-01-27
技术指标
28.16
MA5 (5日均线)
26.19
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 | 29.05 | 29.05 | 27.1 | 27.45 | -6.15% | 182,703 | 507,324,266 |
| 2025-01-24 | 28.5 | 29.55 | 28.11 | 29.25 | +0.03% | 270,565 | 780,897,273 |
| 2025-01-23 | 27.8 | 30.7 | 27.39 | 29.24 | +5.37% | 372,732 | 1,080,427,137 |
| 2025-01-22 | 28.1 | 28.75 | 27.4 | 27.75 | +2.32% | 291,821 | 816,000,821 |
| 2025-01-21 | 25.56 | 27.42 | 25.23 | 27.12 | +5.2% | 235,263 | 618,539,010 |
| 2025-01-20 | 23.83 | 25.83 | 23.75 | 25.78 | +8.23% | 183,792 | 459,254,338 |
| 2025-01-17 | 23.75 | 24 | 23.06 | 23.82 | -0.5% | 96,377 | 227,220,530 |
| 2025-01-16 | 23.73 | 24.37 | 23.55 | 23.94 | +1.1% | 87,722 | 210,019,478 |
| 2025-01-15 | 23.81 | 24.1 | 23.5 | 23.68 | -0.59% | 88,315 | 210,066,071 |
| 2025-01-14 | 22.31 | 23.83 | 22.15 | 23.82 | +7.2% | 111,387 | 258,963,681 |
| 2025-01-13 | 22 | 23.2 | 21.7 | 22.22 | -0.09% | 87,105 | 195,225,473 |
| 2025-01-10 | 22.28 | 23.4 | 22.24 | 22.24 | -0.94% | 102,827 | 235,021,258 |
| 2025-01-09 | 21.51 | 22.81 | 21.49 | 22.45 | +3.31% | 106,327 | 238,394,360 |
| 2025-01-08 | 21.44 | 21.94 | 20.63 | 21.73 | +0.88% | 72,553 | 154,786,353 |
| 2025-01-07 | 21.21 | 21.58 | 21.04 | 21.54 | +1.65% | 58,842 | 125,625,665 |
| 2025-01-06 | 21.89 | 22.18 | 20.98 | 21.19 | -3.24% | 75,106 | 161,521,699 |
| 2025-01-03 | 22.94 | 23.08 | 21.83 | 21.9 | -3.65% | 63,726 | 142,912,566 |
| 2025-01-02 | 23.95 | 23.96 | 22.48 | 22.73 | -5.13% | 76,956 | 177,603,185 |
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：