股票概览
27.86
-0.11%
-0.03
28.13
开盘价
28.31
最高价
27.56
最低价
23,719
成交量
数据更新至: 2025-01-27
技术指标
28.16
MA5 (5日均线)
27.37
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 | 28.13 | 28.31 | 27.56 | 27.86 | -0.11% | 23,719 | 66,313,647 |
| 2025-01-24 | 28.23 | 28.28 | 27.42 | 27.89 | -1.24% | 25,866 | 72,117,397 |
| 2025-01-23 | 29.06 | 29.3 | 28.15 | 28.24 | -2.65% | 34,235 | 97,896,181 |
| 2025-01-22 | 28.05 | 29.06 | 27.2 | 29.01 | +4.35% | 42,882 | 120,798,992 |
| 2025-01-21 | 27.49 | 28.8 | 26.31 | 27.8 | +1.61% | 50,174 | 138,139,504 |
| 2025-01-20 | 26.12 | 27.84 | 25.98 | 27.36 | +5.8% | 57,665 | 156,681,891 |
| 2025-01-17 | 26.34 | 26.55 | 25.43 | 25.86 | -2.19% | 34,571 | 89,744,065 |
| 2025-01-16 | 26.56 | 27.2 | 26.29 | 26.44 | +0.08% | 17,589 | 46,950,977 |
| 2025-01-15 | 26.7 | 27.06 | 26.13 | 26.42 | -1.42% | 29,566 | 78,524,555 |
| 2025-01-14 | 26.09 | 26.81 | 25.82 | 26.8 | +3.36% | 36,667 | 97,187,690 |
| 2025-01-13 | 24.19 | 26.45 | 24.11 | 25.93 | +6.01% | 42,641 | 108,812,181 |
| 2025-01-10 | 25.82 | 26.07 | 24.46 | 24.46 | -4.56% | 38,455 | 96,501,821 |
| 2025-01-09 | 25.65 | 26.4 | 25.35 | 25.63 | -1.04% | 34,140 | 88,562,597 |
| 2025-01-08 | 27.74 | 27.8 | 25.5 | 25.9 | -6.19% | 62,300 | 163,386,444 |
| 2025-01-07 | 27.48 | 28 | 27 | 27.61 | +0.47% | 37,197 | 102,098,017 |
| 2025-01-06 | 28.13 | 29.09 | 27 | 27.48 | -1.96% | 50,793 | 142,179,219 |
| 2025-01-03 | 28.66 | 28.9 | 27.8 | 28.03 | -2.33% | 25,133 | 71,257,162 |
| 2025-01-02 | 30.15 | 30.35 | 28.16 | 28.7 | -4.68% | 29,839 | 86,728,254 |
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：