股票概览
27.05
-4.25%
-1.2
28.5
开盘价
28.67
最高价
27.03
最低价
160,058
成交量
数据更新至: 2025-01-27
技术指标
27.81
MA5 (5日均线)
27.93
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 | 28.5 | 28.67 | 27.03 | 27.05 | -4.25% | 160,058 | 442,374,225 |
| 2025-01-24 | 27.41 | 28.36 | 27.33 | 28.25 | +2.95% | 214,084 | 599,755,862 |
| 2025-01-23 | 28.28 | 28.8 | 27.44 | 27.44 | -1.54% | 215,654 | 607,150,452 |
| 2025-01-22 | 28.15 | 28.38 | 27.72 | 27.87 | -2% | 154,213 | 432,441,767 |
| 2025-01-21 | 28.5 | 28.71 | 27.82 | 28.44 | -0.18% | 209,280 | 591,423,893 |
| 2025-01-20 | 29.11 | 29.35 | 28.23 | 28.49 | -1.49% | 332,977 | 958,151,157 |
| 2025-01-17 | 27.56 | 29.43 | 27.26 | 28.92 | +4.82% | 417,488 | 1,192,015,884 |
| 2025-01-16 | 27.81 | 28.42 | 27.32 | 27.59 | +0.95% | 200,269 | 556,865,252 |
| 2025-01-15 | 27.74 | 28 | 27.2 | 27.33 | -2.08% | 163,102 | 449,367,672 |
| 2025-01-14 | 25.98 | 28.08 | 25.77 | 27.91 | +7.76% | 287,726 | 780,893,075 |
| 2025-01-13 | 25.56 | 26.08 | 25.09 | 25.9 | +0.78% | 139,944 | 359,194,047 |
| 2025-01-10 | 26.7 | 27.03 | 25.7 | 25.7 | -3.96% | 163,345 | 431,264,098 |
| 2025-01-09 | 26.66 | 27.39 | 26.66 | 26.76 | -0.59% | 203,559 | 549,991,958 |
| 2025-01-08 | 26.53 | 27.28 | 26 | 26.92 | +0.52% | 256,614 | 684,912,700 |
| 2025-01-07 | 26.3 | 26.84 | 26.19 | 26.78 | +2.33% | 170,329 | 451,963,138 |
| 2025-01-06 | 26.9 | 27.4 | 25.89 | 26.17 | -3.29% | 221,785 | 586,840,271 |
| 2025-01-03 | 27.15 | 28.28 | 26.25 | 27.06 | +0.26% | 335,074 | 913,838,876 |
| 2025-01-02 | 27.98 | 28.12 | 26.63 | 26.99 | -3.57% | 195,357 | 535,235,182 |
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：