股票概览
28.23
-0.7%
-0.2
28.44
开盘价
28.67
最高价
28.02
最低价
22,884
成交量
数据更新至: 2025-01-27
技术指标
28.69
MA5 (5日均线)
29.21
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 | 28.44 | 28.67 | 28.02 | 28.23 | -0.7% | 22,884 | 64,842,569 |
| 2025-01-24 | 28.4 | 28.75 | 28.1 | 28.43 | +0.18% | 33,895 | 96,258,195 |
| 2025-01-23 | 29.2 | 29.29 | 28.37 | 28.38 | -2.27% | 35,119 | 101,237,173 |
| 2025-01-22 | 29.19 | 29.45 | 28.8 | 29.04 | -1.06% | 26,227 | 76,155,749 |
| 2025-01-21 | 29.15 | 29.59 | 28.74 | 29.35 | +0.44% | 38,532 | 112,642,486 |
| 2025-01-20 | 29.46 | 29.77 | 28.6 | 29.22 | -0.14% | 71,032 | 207,402,715 |
| 2025-01-17 | 28.5 | 29.5 | 27.93 | 29.26 | +2.09% | 77,031 | 221,528,572 |
| 2025-01-16 | 30.3 | 30.4 | 28.45 | 28.66 | -4.59% | 62,906 | 183,185,972 |
| 2025-01-15 | 31.56 | 31.57 | 29.89 | 30.04 | -4.45% | 39,201 | 119,931,670 |
| 2025-01-14 | 30.97 | 31.46 | 30.17 | 31.44 | +1.32% | 47,911 | 148,462,785 |
| 2025-01-13 | 30.75 | 31.76 | 30.4 | 31.03 | +0.03% | 41,856 | 130,648,862 |
| 2025-01-10 | 28.78 | 31.3 | 28.65 | 31.02 | +7.82% | 65,712 | 201,169,547 |
| 2025-01-09 | 28.41 | 29.3 | 28.41 | 28.77 | +0.74% | 21,345 | 61,804,517 |
| 2025-01-08 | 28.97 | 29.11 | 28.01 | 28.56 | -1.72% | 21,356 | 60,828,085 |
| 2025-01-07 | 28.92 | 29.4 | 28.51 | 29.06 | +0.69% | 20,376 | 59,180,443 |
| 2025-01-06 | 28.07 | 29.42 | 27.95 | 28.86 | +2.52% | 31,294 | 90,309,094 |
| 2025-01-03 | 27.73 | 28.8 | 27.73 | 28.15 | +1.92% | 31,269 | 88,585,559 |
| 2025-01-02 | 28.93 | 29.39 | 27.45 | 27.62 | -4.46% | 28,361 | 80,028,768 |
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：