股票概览
28
-3.28%
-0.95
28.96
开盘价
29.09
最高价
27.96
最低价
255,508
成交量
数据更新至: 2025-01-27
技术指标
28.66
MA5 (5日均线)
28.49
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 | 28.96 | 29.09 | 27.96 | 28 | -3.28% | 255,508 | 727,469,150 |
| 2025-01-24 | 28.15 | 29.11 | 28.1 | 28.95 | +2.62% | 312,545 | 899,533,414 |
| 2025-01-23 | 29.1 | 29.42 | 28.21 | 28.21 | -1.81% | 371,343 | 1,069,185,537 |
| 2025-01-22 | 29.12 | 29.33 | 28.64 | 28.73 | -2.28% | 386,563 | 1,119,394,027 |
| 2025-01-21 | 29 | 29.56 | 28.53 | 29.4 | +2.65% | 505,827 | 1,472,868,102 |
| 2025-01-20 | 28.66 | 29.1 | 28.32 | 28.64 | +0.53% | 362,770 | 1,038,995,961 |
| 2025-01-17 | 28.39 | 29.25 | 27.86 | 28.49 | -0.59% | 531,609 | 1,517,641,590 |
| 2025-01-16 | 28.33 | 29.25 | 27.28 | 28.66 | +2.32% | 570,040 | 1,607,766,429 |
| 2025-01-15 | 27.61 | 28.5 | 27.51 | 28.01 | +0.76% | 404,682 | 1,137,813,276 |
| 2025-01-14 | 26.39 | 27.93 | 26.3 | 27.8 | +4.98% | 451,577 | 1,232,084,502 |
| 2025-01-13 | 25.99 | 26.98 | 25.53 | 26.48 | +0.34% | 309,928 | 811,961,608 |
| 2025-01-10 | 26.27 | 27.42 | 26.1 | 26.39 | -0.15% | 449,566 | 1,210,413,968 |
| 2025-01-09 | 26.19 | 27.07 | 26.1 | 26.43 | +0.65% | 364,605 | 973,047,327 |
| 2025-01-08 | 25.8 | 26.8 | 24.95 | 26.26 | +1.27% | 474,710 | 1,225,310,490 |
| 2025-01-07 | 24.31 | 25.96 | 24.31 | 25.93 | +7.02% | 549,326 | 1,389,681,374 |
| 2025-01-06 | 24.54 | 25.15 | 24 | 24.23 | -2.06% | 366,313 | 895,296,856 |
| 2025-01-03 | 26.38 | 26.5 | 24.66 | 24.74 | -5.79% | 449,961 | 1,144,582,303 |
| 2025-01-02 | 28.07 | 28.2 | 25.91 | 26.26 | -7.04% | 559,858 | 1,513,882,201 |
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：