股票概览
27.11
-1.85%
-0.51
27.67
开盘价
28.06
最高价
27.11
最低价
22,798
成交量
数据更新至: 2025-01-27
技术指标
27.44
MA5 (5日均线)
27.64
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 | 27.67 | 28.06 | 27.11 | 27.11 | -1.85% | 22,798 | 62,928,180 |
| 2025-01-24 | 27.28 | 27.69 | 27.09 | 27.62 | +1.28% | 22,502 | 61,681,128 |
| 2025-01-23 | 27.69 | 28.12 | 27.26 | 27.27 | -0.33% | 27,531 | 76,366,877 |
| 2025-01-22 | 27.85 | 27.9 | 27.25 | 27.36 | -1.76% | 21,533 | 59,318,594 |
| 2025-01-21 | 28.44 | 28.6 | 27.51 | 27.85 | -1.45% | 28,301 | 78,763,823 |
| 2025-01-20 | 27.97 | 28.5 | 27.73 | 28.26 | +2.06% | 39,411 | 111,048,251 |
| 2025-01-17 | 27.45 | 28.08 | 27.3 | 27.69 | +0.14% | 27,188 | 75,230,667 |
| 2025-01-16 | 27.8 | 28.35 | 27.4 | 27.65 | -0.36% | 31,458 | 87,667,965 |
| 2025-01-15 | 27.74 | 28.15 | 27.4 | 27.75 | -0.32% | 30,932 | 86,055,348 |
| 2025-01-14 | 26.87 | 27.9 | 26.66 | 27.84 | +4.62% | 41,291 | 113,199,599 |
| 2025-01-13 | 26.06 | 26.85 | 25.63 | 26.61 | +0.99% | 31,652 | 83,386,021 |
| 2025-01-10 | 27.8 | 28.15 | 26.35 | 26.35 | -5.08% | 39,339 | 107,292,625 |
| 2025-01-09 | 27.61 | 28.35 | 27.5 | 27.76 | -0.43% | 34,836 | 97,456,488 |
| 2025-01-08 | 28.3 | 28.36 | 26.82 | 27.88 | -3.23% | 60,610 | 167,396,245 |
| 2025-01-07 | 27.95 | 28.81 | 27.12 | 28.81 | +1.66% | 66,509 | 184,992,768 |
| 2025-01-06 | 30.92 | 30.94 | 28.32 | 28.34 | -8.14% | 72,352 | 212,178,121 |
| 2025-01-03 | 30.52 | 31.78 | 30.36 | 30.85 | -0.03% | 87,765 | 273,511,248 |
| 2025-01-02 | 29.88 | 31.17 | 29.62 | 30.86 | +1.98% | 73,713 | 224,692,959 |
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：