股票概览
27.12
-2.66%
-0.74
27.79
开盘价
28.88
最高价
26.96
最低价
23,149
成交量
数据更新至: 2025-01-27
技术指标
26.52
MA5 (5日均线)
26.75
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 | 27.79 | 28.88 | 26.96 | 27.12 | -2.66% | 23,149 | 63,617,841 |
| 2025-01-24 | 25.5 | 28.26 | 25.5 | 27.86 | +8.83% | 30,403 | 83,276,961 |
| 2025-01-23 | 25.6 | 27.09 | 25.56 | 25.6 | +0.35% | 18,701 | 49,235,684 |
| 2025-01-22 | 26.03 | 26.48 | 25.4 | 25.51 | -3.7% | 16,087 | 41,534,758 |
| 2025-01-21 | 26.97 | 27.37 | 26.3 | 26.49 | -1.78% | 11,436 | 30,459,809 |
| 2025-01-20 | 27.08 | 27.33 | 26.33 | 26.97 | -0.33% | 9,782 | 26,401,491 |
| 2025-01-17 | 27 | 27.47 | 26.33 | 27.06 | +0.74% | 9,455 | 25,460,793 |
| 2025-01-16 | 26.69 | 27.98 | 26.69 | 26.86 | +0.6% | 13,166 | 35,933,757 |
| 2025-01-15 | 27.6 | 27.67 | 26.66 | 26.7 | -2.27% | 13,351 | 36,044,769 |
| 2025-01-14 | 25.4 | 27.38 | 24.93 | 27.32 | +9.11% | 15,092 | 40,323,203 |
| 2025-01-13 | 24.11 | 25.48 | 24.02 | 25.04 | +0.6% | 7,509 | 18,636,891 |
| 2025-01-10 | 25.73 | 26.12 | 24.83 | 24.89 | -2.77% | 6,605 | 16,827,331 |
| 2025-01-09 | 25.32 | 26.08 | 24.95 | 25.6 | +0.99% | 6,058 | 15,616,142 |
| 2025-01-08 | 26.01 | 26.2 | 24.4 | 25.35 | -2.54% | 13,334 | 33,931,441 |
| 2025-01-07 | 24.02 | 26.29 | 24.02 | 26.01 | +7.75% | 16,577 | 41,651,246 |
| 2025-01-06 | 24.93 | 25 | 23.54 | 24.14 | -2.23% | 11,754 | 28,676,280 |
| 2025-01-03 | 27.39 | 27.39 | 24.41 | 24.69 | -6.8% | 14,692 | 37,280,225 |
| 2025-01-02 | 28.5 | 28.5 | 26 | 26.49 | -3.67% | 9,525 | 25,661,055 |
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：