股票概览
27.18
-0.98%
-0.27
27.46
开盘价
27.81
最高价
27.06
最低价
23,275
成交量
数据更新至: 2025-01-27
技术指标
27.31
MA5 (5日均线)
27.15
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 | 27.46 | 27.81 | 27.06 | 27.18 | -0.98% | 23,275 | 63,819,147 |
| 2025-01-24 | 27.05 | 27.5 | 27.05 | 27.45 | +0.92% | 23,964 | 65,561,472 |
| 2025-01-23 | 27.5 | 27.89 | 27.1 | 27.2 | -0.37% | 30,947 | 85,354,586 |
| 2025-01-22 | 27.25 | 27.58 | 26.89 | 27.3 | -0.44% | 22,732 | 61,732,192 |
| 2025-01-21 | 27.38 | 27.76 | 26.87 | 27.42 | +0.11% | 28,819 | 78,575,310 |
| 2025-01-20 | 26.57 | 27.52 | 26.53 | 27.39 | +3.09% | 36,651 | 99,711,001 |
| 2025-01-17 | 26.68 | 27.19 | 26.37 | 26.57 | -0.41% | 38,489 | 102,752,247 |
| 2025-01-16 | 26.99 | 27.54 | 26.6 | 26.68 | -0.97% | 33,106 | 89,425,719 |
| 2025-01-15 | 27.38 | 27.38 | 26.67 | 26.94 | -1.54% | 22,792 | 61,372,598 |
| 2025-01-14 | 26.54 | 27.48 | 26.35 | 27.36 | +3.48% | 31,228 | 84,231,679 |
| 2025-01-13 | 26.64 | 26.68 | 26.11 | 26.44 | -1.16% | 31,037 | 81,758,702 |
| 2025-01-10 | 27.14 | 27.59 | 26.75 | 26.75 | -1.47% | 27,795 | 75,090,268 |
| 2025-01-09 | 27.5 | 27.88 | 27.13 | 27.15 | -1.42% | 31,758 | 86,932,405 |
| 2025-01-08 | 28.04 | 28.04 | 26.81 | 27.54 | -2.13% | 40,399 | 110,807,396 |
| 2025-01-07 | 28.98 | 28.98 | 27.4 | 28.14 | -2.93% | 52,977 | 148,925,257 |
| 2025-01-06 | 29.52 | 29.7 | 28.64 | 28.99 | -1.7% | 28,180 | 82,107,537 |
| 2025-01-03 | 31.01 | 31.25 | 29.4 | 29.49 | -4.66% | 38,870 | 117,870,629 |
| 2025-01-02 | 32.13 | 32.13 | 30.9 | 30.93 | -3.97% | 30,395 | 95,661,916 |
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：