股票概览
27.33
+1.79%
+0.48
26.96
开盘价
27.55
最高价
26.85
最低价
55,917
成交量
数据更新至: 2025-01-27
技术指标
26.99
MA5 (5日均线)
26.77
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 | 26.96 | 27.55 | 26.85 | 27.33 | +1.79% | 55,917 | 152,772,153 |
| 2025-01-24 | 26.92 | 27.07 | 26.71 | 26.85 | -0.37% | 37,449 | 100,647,865 |
| 2025-01-23 | 27.21 | 27.28 | 26.8 | 26.95 | +0.34% | 46,957 | 126,863,516 |
| 2025-01-22 | 26.88 | 27.19 | 26.67 | 26.86 | -0.44% | 39,330 | 105,766,200 |
| 2025-01-21 | 26.88 | 27.35 | 26.55 | 26.98 | +0.63% | 48,101 | 129,639,757 |
| 2025-01-20 | 26.64 | 27.08 | 26.42 | 26.81 | +0.98% | 57,515 | 153,966,932 |
| 2025-01-17 | 26.19 | 26.68 | 26.11 | 26.55 | +1.22% | 53,684 | 141,827,578 |
| 2025-01-16 | 26.28 | 26.76 | 26.08 | 26.23 | +0.11% | 59,710 | 157,417,174 |
| 2025-01-15 | 26.9 | 27.05 | 26.06 | 26.2 | -2.78% | 60,352 | 159,574,426 |
| 2025-01-14 | 26.55 | 27.02 | 26.21 | 26.95 | +2.24% | 48,098 | 128,827,216 |
| 2025-01-13 | 26.39 | 26.92 | 26.23 | 26.36 | +0.15% | 40,754 | 108,110,947 |
| 2025-01-10 | 26.43 | 26.74 | 26.21 | 26.32 | -0.45% | 39,489 | 104,222,007 |
| 2025-01-09 | 26.41 | 26.62 | 26.13 | 26.44 | -0.83% | 44,512 | 117,538,018 |
| 2025-01-08 | 27.05 | 27.2 | 26.31 | 26.66 | -2.17% | 63,429 | 169,713,971 |
| 2025-01-07 | 27.62 | 27.89 | 26.88 | 27.25 | -2.4% | 68,880 | 187,756,479 |
| 2025-01-06 | 27.35 | 27.93 | 26.87 | 27.92 | +0.54% | 86,589 | 236,408,912 |
| 2025-01-03 | 27.33 | 28.37 | 27.33 | 27.77 | +0.36% | 73,154 | 203,973,805 |
| 2025-01-02 | 28.96 | 28.99 | 27.43 | 27.67 | -3.01% | 108,300 | 307,660,053 |
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：