股票概览
26.8
-0.15%
-0.04
27
开盘价
27.2
最高价
26.5
最低价
11,937
成交量
数据更新至: 2025-01-27
技术指标
27.17
MA5 (5日均线)
27.22
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 | 27 | 27.2 | 26.5 | 26.8 | -0.15% | 11,937 | 32,223,806 |
| 2025-01-24 | 27 | 27.19 | 26.75 | 26.84 | -0.45% | 10,796 | 29,053,410 |
| 2025-01-23 | 27.82 | 28 | 26.96 | 26.96 | -1.64% | 11,894 | 32,729,080 |
| 2025-01-22 | 27.85 | 28.05 | 27.27 | 27.41 | -1.62% | 10,512 | 29,066,056 |
| 2025-01-21 | 28 | 28 | 27.35 | 27.86 | +0.47% | 12,751 | 35,306,605 |
| 2025-01-20 | 27.17 | 28.08 | 27 | 27.73 | +2.21% | 20,225 | 55,972,496 |
| 2025-01-17 | 26.76 | 27.4 | 26.62 | 27.13 | +0.93% | 13,392 | 36,307,353 |
| 2025-01-16 | 26.97 | 27.45 | 26.54 | 26.88 | +0.15% | 14,379 | 38,742,424 |
| 2025-01-15 | 27.72 | 28.09 | 26.78 | 26.84 | -3.17% | 15,825 | 43,255,871 |
| 2025-01-14 | 27.03 | 27.79 | 26.66 | 27.72 | +3.24% | 18,530 | 50,807,428 |
| 2025-01-13 | 26 | 27.24 | 25.2 | 26.85 | +0.37% | 16,624 | 43,956,439 |
| 2025-01-10 | 29.01 | 29.14 | 26.61 | 26.75 | -9.84% | 40,862 | 113,366,217 |
| 2025-01-09 | 28.93 | 29.93 | 28.93 | 29.67 | +3.74% | 52,127 | 153,909,170 |
| 2025-01-08 | 27.8 | 28.6 | 26.8 | 28.6 | +2.29% | 27,910 | 77,666,844 |
| 2025-01-07 | 26.48 | 27.98 | 26.13 | 27.96 | +7.09% | 33,867 | 93,090,156 |
| 2025-01-06 | 26.63 | 26.63 | 24.8 | 26.11 | -2.9% | 17,750 | 45,657,051 |
| 2025-01-03 | 27.2 | 27.77 | 26.29 | 26.89 | +0.22% | 18,943 | 51,137,805 |
| 2025-01-02 | 27.1 | 27.59 | 26.27 | 26.83 | -0.92% | 15,980 | 43,183,154 |
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：