股票概览
27.6
-2.82%
-0.8
28.3
开盘价
28.39
最高价
27.44
最低价
9,398
成交量
数据更新至: 2025-01-27
技术指标
27.66
MA5 (5日均线)
27.70
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 | 28.3 | 28.39 | 27.44 | 27.6 | -2.82% | 9,398 | 26,150,204 |
| 2025-01-24 | 26.9 | 29.58 | 26.88 | 28.4 | +3.16% | 18,143 | 50,801,021 |
| 2025-01-23 | 27.58 | 28.16 | 27.34 | 27.53 | +0.95% | 8,316 | 23,090,282 |
| 2025-01-22 | 27.2 | 27.48 | 26.89 | 27.27 | -0.8% | 5,318 | 14,455,316 |
| 2025-01-21 | 27.97 | 28 | 27.1 | 27.49 | -0.94% | 4,879 | 13,382,284 |
| 2025-01-20 | 27.52 | 27.96 | 27.46 | 27.75 | +1.09% | 4,855 | 13,474,726 |
| 2025-01-17 | 27.55 | 27.87 | 27.33 | 27.45 | -1.08% | 5,492 | 15,117,096 |
| 2025-01-16 | 27.91 | 28.28 | 27.4 | 27.75 | -0.32% | 5,625 | 15,659,297 |
| 2025-01-15 | 27.87 | 27.93 | 27.37 | 27.84 | -0.14% | 4,716 | 13,063,067 |
| 2025-01-14 | 27.29 | 27.97 | 26.87 | 27.88 | +3.11% | 9,302 | 25,689,309 |
| 2025-01-13 | 26.53 | 27.24 | 26.07 | 27.04 | +1.92% | 4,884 | 13,090,815 |
| 2025-01-10 | 27.3 | 27.5 | 26.26 | 26.53 | -2.32% | 4,900 | 13,219,067 |
| 2025-01-09 | 27 | 27.82 | 26.82 | 27.16 | +0.59% | 6,588 | 18,075,888 |
| 2025-01-08 | 27.31 | 27.55 | 26.2 | 27 | -2.32% | 6,980 | 18,833,198 |
| 2025-01-07 | 26.61 | 27.88 | 26.6 | 27.64 | +3.95% | 9,527 | 26,207,508 |
| 2025-01-06 | 26.35 | 26.97 | 25.9 | 26.59 | +0.34% | 6,131 | 16,176,729 |
| 2025-01-03 | 27.02 | 27.23 | 26.4 | 26.5 | -1.6% | 4,331 | 11,588,612 |
| 2025-01-02 | 27.68 | 28.08 | 26.62 | 26.93 | -3.79% | 5,918 | 16,196,081 |
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：