股票概览
28.62
+0.49%
+0.14
28.7
开盘价
28.99
最高价
28.36
最低价
40,298
成交量
数据更新至: 2025-01-27
技术指标
28.28
MA5 (5日均线)
27.41
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 | 28.7 | 28.99 | 28.36 | 28.62 | +0.49% | 40,298 | 115,896,931 |
| 2025-01-24 | 28 | 28.68 | 27.75 | 28.48 | +1.5% | 55,144 | 156,454,839 |
| 2025-01-23 | 28.04 | 28.5 | 27.61 | 28.06 | +0.07% | 71,166 | 199,462,661 |
| 2025-01-22 | 28.1 | 28.67 | 27.8 | 28.04 | -0.57% | 65,478 | 184,676,552 |
| 2025-01-21 | 26.5 | 28.33 | 25.83 | 28.2 | +6.62% | 107,879 | 296,029,578 |
| 2025-01-20 | 26.35 | 27.06 | 26.35 | 26.45 | +0.08% | 63,416 | 169,024,188 |
| 2025-01-17 | 26.58 | 27.63 | 26.29 | 26.43 | -0.94% | 56,311 | 150,894,766 |
| 2025-01-16 | 26.23 | 27.1 | 25.88 | 26.68 | +1.44% | 62,079 | 164,395,708 |
| 2025-01-15 | 26.64 | 27.43 | 26.11 | 26.3 | -2.12% | 64,690 | 171,991,819 |
| 2025-01-14 | 26.18 | 26.99 | 26.16 | 26.87 | +1.4% | 93,032 | 247,716,658 |
| 2025-01-13 | 25.53 | 27.08 | 24.9 | 26.5 | +3.76% | 160,040 | 421,583,552 |
| 2025-01-10 | 23.12 | 26.13 | 22.8 | 25.54 | +11.04% | 205,437 | 512,088,203 |
| 2025-01-09 | 22.66 | 23.9 | 22.51 | 23 | +0.88% | 97,335 | 226,694,609 |
| 2025-01-08 | 23.4 | 23.41 | 22.02 | 22.8 | -2.61% | 158,908 | 360,343,522 |
| 2025-01-07 | 24.37 | 24.43 | 22.83 | 23.41 | -3.46% | 209,733 | 487,243,074 |
| 2025-01-06 | 24.71 | 25.07 | 24.03 | 24.25 | -1.42% | 62,105 | 152,283,580 |
| 2025-01-03 | 25.69 | 26 | 24.56 | 24.6 | -3.34% | 57,499 | 144,618,414 |
| 2025-01-02 | 26.43 | 26.59 | 25.29 | 25.45 | -4.29% | 59,897 | 155,875,179 |
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：