股票概览
27.51
+1.07%
+0.29
27.03
开盘价
27.59
最高价
26.98
最低价
350,042
成交量
数据更新至: 2025-01-27
技术指标
27.53
MA5 (5日均线)
28.23
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 | 27.03 | 27.59 | 26.98 | 27.51 | +1.07% | 350,042 | 956,235,204 |
| 2025-01-24 | 27.43 | 27.45 | 26.91 | 27.22 | -1.38% | 501,033 | 1,357,483,394 |
| 2025-01-23 | 27.7 | 28.03 | 27.46 | 27.6 | 0% | 405,609 | 1,123,018,278 |
| 2025-01-22 | 27.5 | 27.78 | 27.41 | 27.6 | -0.5% | 302,110 | 832,019,886 |
| 2025-01-21 | 28.23 | 28.28 | 27.61 | 27.74 | -2.36% | 471,304 | 1,309,729,198 |
| 2025-01-20 | 29.12 | 29.23 | 28.22 | 28.41 | -2.44% | 573,863 | 1,640,672,575 |
| 2025-01-17 | 29.28 | 29.56 | 29.07 | 29.12 | -1.12% | 318,965 | 933,846,222 |
| 2025-01-16 | 29.08 | 29.5 | 28.97 | 29.45 | +2.54% | 589,211 | 1,726,397,510 |
| 2025-01-15 | 28.7 | 29.13 | 28.54 | 28.72 | -0.66% | 297,332 | 856,824,094 |
| 2025-01-14 | 28.83 | 28.95 | 28.6 | 28.91 | +0.28% | 391,812 | 1,128,149,612 |
| 2025-01-13 | 28.88 | 29.44 | 28.62 | 28.83 | +2.05% | 521,317 | 1,509,713,547 |
| 2025-01-10 | 28.69 | 28.72 | 28.09 | 28.25 | -1.15% | 268,515 | 760,316,803 |
| 2025-01-09 | 28.8 | 28.86 | 28.43 | 28.58 | -1.82% | 289,629 | 827,818,873 |
| 2025-01-08 | 28.91 | 29.4 | 28.72 | 29.11 | +1.29% | 433,523 | 1,262,790,867 |
| 2025-01-07 | 28.36 | 28.74 | 28.25 | 28.74 | +0.31% | 293,259 | 836,229,055 |
| 2025-01-06 | 29.42 | 29.49 | 28.5 | 28.65 | -1.51% | 430,234 | 1,238,542,063 |
| 2025-01-03 | 29.1 | 29.62 | 29.04 | 29.09 | +0.73% | 466,480 | 1,368,514,963 |
| 2025-01-02 | 29.56 | 29.72 | 28.65 | 28.88 | -2.13% | 492,999 | 1,435,749,463 |
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：