股票概览
27.33
-5.17%
-1.49
28.91
开盘价
29.21
最高价
27.12
最低价
229,866
成交量
数据更新至: 2025-01-27
技术指标
28.61
MA5 (5日均线)
30.15
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 | 28.91 | 29.21 | 27.12 | 27.33 | -5.17% | 229,866 | 647,796,742 |
| 2025-01-24 | 27.72 | 29.05 | 27.5 | 28.82 | +2.97% | 303,175 | 861,828,488 |
| 2025-01-23 | 28.61 | 29.24 | 27.96 | 27.99 | -2.13% | 303,738 | 869,729,636 |
| 2025-01-22 | 29.61 | 29.83 | 28.25 | 28.6 | -5.64% | 323,778 | 935,697,400 |
| 2025-01-21 | 30.99 | 31.19 | 29.21 | 30.31 | -1.56% | 427,360 | 1,283,710,221 |
| 2025-01-20 | 33.39 | 33.99 | 30.51 | 30.79 | -5.73% | 484,772 | 1,531,634,575 |
| 2025-01-17 | 37.22 | 37.6 | 32.48 | 32.66 | -13.14% | 646,527 | 2,230,252,088 |
| 2025-01-16 | 35 | 37.6 | 34.43 | 37.6 | +20.01% | 792,469 | 2,890,420,413 |
| 2025-01-15 | 31.33 | 31.33 | 31.33 | 31.33 | +19.99% | 53,431 | 167,399,416 |
| 2025-01-14 | 26.11 | 26.11 | 26.11 | 26.11 | +19.99% | 73,314 | 191,422,436 |
| 2025-01-13 | 21.93 | 22.16 | 21.05 | 21.76 | -2.47% | 73,505 | 158,669,163 |
| 2025-01-10 | 23.32 | 23.74 | 22.27 | 22.31 | -6.06% | 103,589 | 238,425,403 |
| 2025-01-09 | 23.35 | 24.66 | 23.3 | 23.75 | -0.13% | 162,826 | 390,222,805 |
| 2025-01-08 | 22 | 23.96 | 21.8 | 23.78 | +5.97% | 172,884 | 395,868,781 |
| 2025-01-07 | 21.61 | 22.45 | 21.16 | 22.44 | +5.01% | 108,521 | 236,689,779 |
| 2025-01-06 | 22.47 | 22.49 | 21.02 | 21.37 | -5.98% | 115,719 | 251,383,783 |
| 2025-01-03 | 25.3 | 25.5 | 22.6 | 22.73 | -10.62% | 175,977 | 418,207,517 |
| 2025-01-02 | 24.58 | 27.16 | 24.31 | 25.43 | +5.96% | 233,791 | 603,224,861 |
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：