股票概览
27.58
+1.81%
+0.49
27.16
开盘价
27.74
最高价
27.12
最低价
46,581
成交量
数据更新至: 2025-01-27
技术指标
27.45
MA5 (5日均线)
27.84
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 | 27.16 | 27.74 | 27.12 | 27.58 | +1.81% | 46,581 | 128,106,374 |
| 2025-01-24 | 27.35 | 27.44 | 27.04 | 27.09 | -0.95% | 52,243 | 141,955,217 |
| 2025-01-23 | 27.8 | 27.86 | 27.32 | 27.35 | -0.87% | 40,334 | 111,115,874 |
| 2025-01-22 | 27.6 | 27.65 | 27.24 | 27.59 | -0.18% | 32,306 | 88,755,038 |
| 2025-01-21 | 28 | 28.08 | 27.31 | 27.64 | -1.29% | 56,947 | 156,797,631 |
| 2025-01-20 | 28.15 | 28.43 | 27.74 | 28 | -0.53% | 53,970 | 151,219,622 |
| 2025-01-17 | 28.22 | 28.51 | 28.05 | 28.15 | -0.57% | 34,052 | 95,984,965 |
| 2025-01-16 | 28.55 | 28.74 | 28.15 | 28.31 | -0.49% | 44,716 | 126,985,110 |
| 2025-01-15 | 28.2 | 28.8 | 27.84 | 28.45 | +0.6% | 49,354 | 140,284,509 |
| 2025-01-14 | 27.74 | 28.37 | 27.56 | 28.28 | +1.95% | 46,096 | 129,566,861 |
| 2025-01-13 | 27.59 | 28.17 | 27.45 | 27.74 | +0.14% | 35,538 | 98,938,808 |
| 2025-01-10 | 28.18 | 28.48 | 27.7 | 27.7 | -2.22% | 31,262 | 87,787,181 |
| 2025-01-09 | 28.14 | 28.75 | 27.9 | 28.33 | +0.43% | 44,838 | 127,393,311 |
| 2025-01-08 | 27.65 | 28.45 | 27.52 | 28.21 | +1.73% | 80,295 | 225,190,511 |
| 2025-01-07 | 28.88 | 28.89 | 27.38 | 27.73 | -4.08% | 78,477 | 218,337,362 |
| 2025-01-06 | 27.68 | 29.1 | 27.68 | 28.91 | +4.44% | 146,815 | 421,957,036 |
| 2025-01-03 | 28.14 | 28.38 | 27.43 | 27.68 | -1.63% | 93,024 | 259,056,821 |
| 2025-01-02 | 29.08 | 29.28 | 27.93 | 28.14 | -3.23% | 53,339 | 152,090,320 |
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：