股票概览
24.83
-5.34%
-1.4
26.61
开盘价
26.74
最高价
24.81
最低价
628,487
成交量
数据更新至: 2025-01-27
技术指标
27.40
MA5 (5日均线)
28.30
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 | 26.61 | 26.74 | 24.81 | 24.83 | -5.34% | 628,487 | 1,597,464,341 |
| 2025-01-24 | 26.31 | 26.74 | 26.03 | 26.23 | -1.06% | 813,953 | 2,143,687,367 |
| 2025-01-23 | 28.34 | 29.67 | 26.1 | 26.51 | -4.02% | 1,184,190 | 3,322,028,461 |
| 2025-01-22 | 28.33 | 29.6 | 27.5 | 27.62 | -13.14% | 1,507,375 | 4,298,554,832 |
| 2025-01-21 | 30.22 | 31.8 | 29.51 | 31.8 | +5.89% | 1,361,810 | 4,181,900,662 |
| 2025-01-20 | 29.8 | 30.87 | 28.77 | 30.03 | +3.2% | 1,196,446 | 3,573,570,382 |
| 2025-01-17 | 28.52 | 30.25 | 28.51 | 29.1 | +1.04% | 1,289,157 | 3,793,482,073 |
| 2025-01-16 | 28.89 | 29.69 | 28 | 28.8 | +1.02% | 1,165,323 | 3,363,475,410 |
| 2025-01-15 | 28.57 | 29.15 | 28.2 | 28.51 | -3.55% | 1,233,458 | 3,523,134,344 |
| 2025-01-14 | 26.92 | 29.74 | 26.19 | 29.56 | +11.76% | 1,734,023 | 4,949,135,149 |
| 2025-01-13 | 23.03 | 26.88 | 22.77 | 26.45 | +12.08% | 1,456,970 | 3,668,702,128 |
| 2025-01-10 | 24.51 | 25.14 | 23.55 | 23.6 | -4.18% | 632,478 | 1,540,466,723 |
| 2025-01-09 | 24.67 | 25.19 | 24.43 | 24.63 | -1.04% | 642,375 | 1,590,789,741 |
| 2025-01-08 | 24.69 | 25.73 | 23.6 | 24.89 | +0.81% | 1,113,344 | 2,738,855,820 |
| 2025-01-07 | 23.1 | 24.88 | 23 | 24.69 | +6.88% | 981,127 | 2,340,263,988 |
| 2025-01-06 | 24.12 | 24.49 | 22.81 | 23.1 | -5.56% | 883,743 | 2,072,543,253 |
| 2025-01-03 | 26.79 | 26.98 | 24.37 | 24.46 | -8.32% | 975,089 | 2,461,254,817 |
| 2025-01-02 | 27.05 | 28.38 | 26.22 | 26.68 | -3.19% | 886,728 | 2,410,319,039 |
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：