股票概览
27.42
-3.62%
-1.03
28.17
开盘价
28.43
最高价
27.42
最低价
9,542
成交量
数据更新至: 2025-01-27
技术指标
27.69
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 | 28.17 | 28.43 | 27.42 | 27.42 | -3.62% | 9,542 | 26,476,582 |
| 2025-01-24 | 27.04 | 28.54 | 26.88 | 28.45 | +4.37% | 15,230 | 42,757,211 |
| 2025-01-23 | 27.54 | 28.45 | 27.21 | 27.26 | -1.02% | 12,897 | 36,007,240 |
| 2025-01-22 | 27.61 | 27.87 | 27.05 | 27.54 | -0.94% | 11,456 | 31,438,466 |
| 2025-01-21 | 27.93 | 28.05 | 26.38 | 27.8 | -0.75% | 22,091 | 60,069,996 |
| 2025-01-20 | 28.06 | 28.6 | 27.53 | 28.01 | -0.25% | 12,745 | 35,858,779 |
| 2025-01-17 | 27.52 | 28.28 | 27.32 | 28.08 | +1.01% | 10,927 | 30,392,715 |
| 2025-01-16 | 26.9 | 28.44 | 26.9 | 27.8 | +1.94% | 12,774 | 35,577,387 |
| 2025-01-15 | 27.4 | 28.28 | 27.1 | 27.27 | -0.47% | 12,948 | 35,831,387 |
| 2025-01-14 | 25.82 | 27.58 | 25.82 | 27.4 | +4.02% | 10,440 | 28,310,632 |
| 2025-01-13 | 25.99 | 27.48 | 25.53 | 26.34 | -0.57% | 14,326 | 37,962,761 |
| 2025-01-10 | 26.16 | 28.66 | 26.16 | 26.49 | +1.26% | 28,158 | 77,543,229 |
| 2025-01-09 | 25.2 | 26.5 | 25.01 | 26.16 | +2.91% | 15,088 | 38,971,150 |
| 2025-01-08 | 25.2 | 25.55 | 24.37 | 25.42 | +0.36% | 12,115 | 30,347,083 |
| 2025-01-07 | 24.7 | 25.5 | 24.65 | 25.33 | +2.34% | 9,849 | 24,728,623 |
| 2025-01-06 | 25.6 | 25.73 | 24.49 | 24.75 | -3.32% | 18,210 | 45,317,480 |
| 2025-01-03 | 26.91 | 27.13 | 25.55 | 25.6 | -4.87% | 14,533 | 38,210,550 |
| 2025-01-02 | 28.16 | 28.76 | 26.3 | 26.91 | -4.23% | 17,058 | 47,054,011 |
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：