股票概览
27.02
+0.07%
+0.02
27.15
开盘价
27.42
最高价
26.69
最低价
4,480
成交量
数据更新至: 2025-01-27
技术指标
27.00
MA5 (5日均线)
27.06
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 | 27.15 | 27.42 | 26.69 | 27.02 | +0.07% | 4,480 | 12,132,167 |
| 2025-01-24 | 26.28 | 27.09 | 26.28 | 27 | +0.37% | 4,918 | 13,204,466 |
| 2025-01-23 | 27.18 | 27.49 | 26.9 | 26.9 | +0.11% | 5,664 | 15,435,806 |
| 2025-01-22 | 27.22 | 27.23 | 26.8 | 26.87 | -1.29% | 4,614 | 12,428,874 |
| 2025-01-21 | 27.6 | 27.6 | 26.91 | 27.22 | -0.98% | 4,310 | 11,695,015 |
| 2025-01-20 | 26.99 | 27.65 | 26.84 | 27.49 | +2.65% | 6,435 | 17,610,789 |
| 2025-01-17 | 26.85 | 27.09 | 26.58 | 26.78 | -0.41% | 5,204 | 13,973,804 |
| 2025-01-16 | 27.1 | 27.48 | 26.7 | 26.89 | -0.85% | 7,090 | 19,181,696 |
| 2025-01-15 | 27.26 | 27.41 | 26.88 | 27.12 | -0.66% | 5,698 | 15,448,600 |
| 2025-01-14 | 26 | 27.33 | 25.99 | 27.3 | +5.32% | 9,942 | 26,599,170 |
| 2025-01-13 | 26.8 | 26.89 | 25.68 | 25.92 | -2.3% | 9,802 | 25,685,004 |
| 2025-01-10 | 27.32 | 27.82 | 26.4 | 26.53 | -2.68% | 5,974 | 16,224,389 |
| 2025-01-09 | 27.04 | 27.68 | 26.77 | 27.26 | -0.4% | 6,316 | 17,236,465 |
| 2025-01-08 | 27.28 | 28.25 | 26.78 | 27.37 | +2.2% | 11,016 | 30,349,980 |
| 2025-01-07 | 26.15 | 27.29 | 26 | 26.78 | +0.11% | 8,110 | 21,551,426 |
| 2025-01-06 | 27.11 | 27.46 | 26.21 | 26.75 | -0.04% | 6,476 | 17,417,041 |
| 2025-01-03 | 27.4 | 27.64 | 26.7 | 26.76 | -2.16% | 6,313 | 17,174,064 |
| 2025-01-02 | 27.94 | 28.22 | 27.06 | 27.35 | -2.01% | 5,155 | 14,282,905 |
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：