股票概览
28.01
-3.21%
-0.93
29.28
开盘价
29.28
最高价
28.01
最低价
8,087
成交量
数据更新至: 2025-01-27
技术指标
28.36
MA5 (5日均线)
28.07
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 | 29.28 | 29.28 | 28.01 | 28.01 | -3.21% | 8,087 | 23,011,111 |
| 2025-01-24 | 28.36 | 28.94 | 28.24 | 28.94 | +2.08% | 7,622 | 21,883,447 |
| 2025-01-23 | 28.38 | 28.98 | 28.01 | 28.35 | +0.71% | 7,498 | 21,430,334 |
| 2025-01-22 | 28.27 | 28.6 | 27.94 | 28.15 | -0.71% | 4,574 | 12,896,166 |
| 2025-01-21 | 28.13 | 28.61 | 27.92 | 28.35 | +0.78% | 7,415 | 20,919,360 |
| 2025-01-20 | 28.26 | 28.66 | 28 | 28.13 | +0.18% | 7,543 | 21,305,537 |
| 2025-01-17 | 27.98 | 28.47 | 27.8 | 28.08 | +1.78% | 9,930 | 27,951,500 |
| 2025-01-16 | 27.53 | 28.03 | 27.2 | 27.59 | +0.11% | 5,326 | 14,723,838 |
| 2025-01-15 | 27.58 | 27.8 | 27.22 | 27.56 | +0.07% | 5,933 | 16,358,683 |
| 2025-01-14 | 26.4 | 27.6 | 26.4 | 27.54 | +4.95% | 9,638 | 26,199,234 |
| 2025-01-13 | 26.08 | 26.49 | 25.76 | 26.24 | +0.61% | 4,675 | 12,248,177 |
| 2025-01-10 | 26.5 | 27.1 | 26.05 | 26.08 | -2.29% | 6,724 | 17,894,667 |
| 2025-01-09 | 26.28 | 26.9 | 26.16 | 26.69 | +0.83% | 6,281 | 16,762,983 |
| 2025-01-08 | 26.31 | 26.87 | 25.53 | 26.47 | -0.34% | 8,695 | 22,763,850 |
| 2025-01-07 | 26.03 | 26.6 | 25.81 | 26.56 | +1.49% | 7,996 | 20,992,754 |
| 2025-01-06 | 26.42 | 26.77 | 25.81 | 26.17 | -0.95% | 7,781 | 20,407,627 |
| 2025-01-03 | 27.42 | 27.55 | 26.26 | 26.42 | -2.87% | 10,194 | 27,343,110 |
| 2025-01-02 | 28.21 | 28.21 | 27 | 27.2 | -2.96% | 14,007 | 38,573,930 |
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：