股票概览
27.35
-0.58%
-0.16
27.98
开盘价
28.28
最高价
27.26
最低价
29,746
成交量
数据更新至: 2025-01-27
技术指标
26.32
MA5 (5日均线)
25.96
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 | 27.98 | 28.28 | 27.26 | 27.35 | -0.58% | 29,746 | 82,459,565 |
| 2025-01-24 | 25.53 | 27.86 | 25.46 | 27.51 | +7.46% | 43,148 | 116,028,130 |
| 2025-01-23 | 26.15 | 26.54 | 25.53 | 25.6 | +0.79% | 20,690 | 54,123,733 |
| 2025-01-22 | 25.51 | 25.79 | 25.23 | 25.4 | -1.36% | 11,403 | 29,048,185 |
| 2025-01-21 | 25.96 | 25.96 | 25.26 | 25.75 | +0.74% | 13,082 | 33,488,236 |
| 2025-01-20 | 26.2 | 26.21 | 25.31 | 25.56 | -0.54% | 13,025 | 33,429,346 |
| 2025-01-17 | 25.46 | 26 | 25.3 | 25.7 | +0.08% | 15,708 | 40,262,845 |
| 2025-01-16 | 25.69 | 26.49 | 25.4 | 25.68 | +0.82% | 18,810 | 48,734,206 |
| 2025-01-15 | 25.58 | 25.96 | 25.35 | 25.47 | -0.27% | 17,922 | 45,798,523 |
| 2025-01-14 | 23.89 | 25.57 | 23.89 | 25.54 | +7.49% | 28,582 | 71,242,789 |
| 2025-01-13 | 23.58 | 24.11 | 22.82 | 23.76 | -0.5% | 17,838 | 42,141,712 |
| 2025-01-10 | 25.2 | 25.4 | 23.88 | 23.88 | -4.52% | 17,852 | 43,903,056 |
| 2025-01-09 | 24.87 | 25.4 | 24.68 | 25.01 | +0.28% | 16,436 | 41,234,365 |
| 2025-01-08 | 24.77 | 25.48 | 24.06 | 24.94 | +0.16% | 20,714 | 51,528,253 |
| 2025-01-07 | 24.2 | 24.93 | 24.08 | 24.9 | +2.94% | 14,718 | 36,184,968 |
| 2025-01-06 | 24.6 | 25.04 | 23.85 | 24.19 | -2.03% | 14,805 | 36,192,409 |
| 2025-01-03 | 26.39 | 26.54 | 24.69 | 24.69 | -6.3% | 21,286 | 54,231,359 |
| 2025-01-02 | 26.71 | 27.27 | 26.04 | 26.35 | -2.66% | 16,478 | 43,851,896 |
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：