股票概览
27.33
-1.51%
-0.42
27.7
开盘价
28.41
最高价
27.3
最低价
16,458
成交量
数据更新至: 2025-01-27
技术指标
28.10
MA5 (5日均线)
29.11
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 | 27.7 | 28.41 | 27.3 | 27.33 | -1.51% | 16,458 | 45,562,574 |
| 2025-01-24 | 27.6 | 28.09 | 27.21 | 27.75 | +0.54% | 20,875 | 57,988,455 |
| 2025-01-23 | 28.45 | 29 | 27.02 | 27.6 | -0.65% | 28,208 | 79,065,044 |
| 2025-01-22 | 29.58 | 29.72 | 27.21 | 27.78 | -7.46% | 36,507 | 102,645,902 |
| 2025-01-21 | 30.11 | 30.9 | 29.4 | 30.02 | -0.27% | 13,613 | 40,696,951 |
| 2025-01-20 | 29.8 | 30.87 | 29.63 | 30.1 | +1.01% | 14,868 | 44,932,395 |
| 2025-01-17 | 29.95 | 30.83 | 29.61 | 29.8 | 0% | 11,762 | 35,295,036 |
| 2025-01-16 | 30.26 | 30.76 | 29.62 | 29.8 | -0.9% | 9,164 | 27,575,321 |
| 2025-01-15 | 30.4 | 31.48 | 29.92 | 30.07 | -2.62% | 13,364 | 40,815,787 |
| 2025-01-14 | 29.89 | 31.2 | 29.7 | 30.88 | +3.24% | 22,401 | 68,608,949 |
| 2025-01-13 | 28.01 | 30.8 | 27.7 | 29.91 | +4.22% | 29,010 | 85,909,832 |
| 2025-01-10 | 29.1 | 30.26 | 28.7 | 28.7 | -1.64% | 19,898 | 58,811,714 |
| 2025-01-09 | 27.52 | 29.68 | 27.43 | 29.18 | +5% | 25,613 | 74,485,201 |
| 2025-01-08 | 28.35 | 28.47 | 27.19 | 27.79 | -2.32% | 13,996 | 38,950,801 |
| 2025-01-07 | 27.94 | 28.78 | 27.86 | 28.45 | +1.61% | 13,117 | 37,227,194 |
| 2025-01-06 | 29.47 | 29.47 | 27.25 | 28 | -4.4% | 30,925 | 86,938,101 |
| 2025-01-03 | 30.48 | 30.5 | 29 | 29.29 | -3.9% | 18,152 | 53,917,863 |
| 2025-01-02 | 33.24 | 33.24 | 29.68 | 30.48 | -7.94% | 44,973 | 138,716,600 |
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：