股票概览
26.17
-3.18%
-0.86
27.45
开盘价
27.5
最高价
24.35
最低价
158,426
成交量
数据更新至: 2025-01-27
技术指标
24.50
MA5 (5日均线)
23.36
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 | 27.45 | 27.5 | 24.35 | 26.17 | -3.18% | 158,426 | 412,587,094 |
| 2025-01-24 | 24.56 | 27.03 | 23.81 | 27.03 | +10.01% | 216,910 | 565,009,148 |
| 2025-01-23 | 22.75 | 24.81 | 22.33 | 24.57 | +8.96% | 156,277 | 375,183,524 |
| 2025-01-22 | 22.06 | 23.08 | 21.88 | 22.55 | +1.58% | 61,077 | 138,100,291 |
| 2025-01-21 | 22.03 | 22.46 | 21.88 | 22.2 | -0.36% | 40,956 | 90,658,290 |
| 2025-01-20 | 21.76 | 22.28 | 21.5 | 22.28 | +3.44% | 54,305 | 119,331,364 |
| 2025-01-17 | 21.78 | 22.08 | 21.48 | 21.54 | -1.96% | 38,294 | 82,996,738 |
| 2025-01-16 | 22.39 | 22.62 | 21.7 | 21.97 | -2.31% | 64,240 | 142,046,141 |
| 2025-01-15 | 22.76 | 23.45 | 22.3 | 22.49 | -1.32% | 95,076 | 216,013,694 |
| 2025-01-14 | 22.33 | 23.8 | 21.91 | 22.79 | +5.31% | 133,937 | 306,822,226 |
| 2025-01-13 | 19.48 | 21.64 | 19.04 | 21.64 | +10.02% | 37,034 | 78,230,959 |
| 2025-01-10 | 19.69 | 20.5 | 19.66 | 19.67 | -0.1% | 28,525 | 57,416,165 |
| 2025-01-09 | 19.39 | 20.26 | 19.22 | 19.69 | +1.49% | 19,634 | 38,673,543 |
| 2025-01-08 | 19.53 | 19.61 | 18.72 | 19.4 | -0.67% | 18,336 | 35,288,626 |
| 2025-01-07 | 19.08 | 19.53 | 18.9 | 19.53 | +3.06% | 14,580 | 28,024,593 |
| 2025-01-06 | 18.96 | 19.31 | 18.21 | 18.95 | +0.21% | 17,912 | 33,781,600 |
| 2025-01-03 | 20.3 | 20.47 | 18.82 | 18.91 | -6.85% | 30,694 | 59,842,078 |
| 2025-01-02 | 20.8 | 21.33 | 20.05 | 20.3 | -3.33% | 22,635 | 46,823,072 |
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：