股票概览
26.85
-3.94%
-1.1
27.98
开盘价
28.18
最高价
26.45
最低价
51,150
成交量
数据更新至: 2025-01-27
技术指标
27.45
MA5 (5日均线)
27.50
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 | 28.18 | 26.45 | 26.85 | -3.94% | 51,150 | 137,947,046 |
| 2025-01-24 | 27.05 | 28.25 | 27 | 27.95 | +2.87% | 61,059 | 169,864,099 |
| 2025-01-23 | 27.75 | 28.26 | 27.02 | 27.17 | -1.91% | 55,057 | 152,268,067 |
| 2025-01-22 | 27.87 | 28.41 | 27.2 | 27.7 | +0.47% | 54,560 | 151,986,469 |
| 2025-01-21 | 27.47 | 27.87 | 27.29 | 27.57 | +1.06% | 33,979 | 93,694,966 |
| 2025-01-20 | 27.43 | 27.99 | 27.21 | 27.28 | -0.58% | 29,040 | 79,799,776 |
| 2025-01-17 | 27.45 | 27.88 | 26.98 | 27.44 | -0.04% | 28,258 | 77,637,813 |
| 2025-01-16 | 28 | 28.18 | 27.23 | 27.45 | -1.15% | 30,633 | 84,540,975 |
| 2025-01-15 | 27.81 | 27.85 | 27.1 | 27.77 | -0.29% | 45,195 | 124,288,594 |
| 2025-01-14 | 26.7 | 28 | 26.31 | 27.85 | +3.96% | 63,529 | 173,662,708 |
| 2025-01-13 | 25.04 | 26.9 | 24.78 | 26.79 | +5.93% | 79,318 | 208,315,346 |
| 2025-01-10 | 25.02 | 26.38 | 25.02 | 25.29 | -0.12% | 46,751 | 120,602,224 |
| 2025-01-09 | 24.48 | 25.66 | 24.18 | 25.32 | +3.35% | 56,252 | 141,515,449 |
| 2025-01-08 | 24.76 | 24.8 | 23.6 | 24.5 | -1.17% | 42,370 | 102,631,357 |
| 2025-01-07 | 24.69 | 24.86 | 24.1 | 24.79 | +1.06% | 34,421 | 84,382,028 |
| 2025-01-06 | 25.5 | 25.88 | 24.07 | 24.53 | -3.73% | 53,845 | 133,469,879 |
| 2025-01-03 | 25.31 | 26.15 | 24.91 | 25.48 | +1.07% | 56,789 | 145,510,457 |
| 2025-01-02 | 26.2 | 26.38 | 24.93 | 25.21 | -3.96% | 51,737 | 132,711,465 |
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：