股票概览
25.33
-0.47%
-0.12
25.58
开盘价
26.2
最高价
25.33
最低价
26,824
成交量
数据更新至: 2025-01-27
技术指标
25.71
MA5 (5日均线)
25.35
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 | 25.58 | 26.2 | 25.33 | 25.33 | -0.47% | 26,824 | 68,989,958 |
| 2025-01-24 | 26 | 26.57 | 24.9 | 25.45 | -2.12% | 42,963 | 109,343,002 |
| 2025-01-23 | 25.99 | 26.17 | 25.41 | 26 | +1.13% | 31,765 | 82,174,626 |
| 2025-01-22 | 25.8 | 26.26 | 25.43 | 25.71 | -1.34% | 27,128 | 69,902,621 |
| 2025-01-21 | 26.1 | 26.3 | 25.43 | 26.06 | -0.57% | 45,636 | 117,970,699 |
| 2025-01-20 | 25.27 | 26.28 | 25.27 | 26.21 | +4.09% | 54,873 | 142,034,784 |
| 2025-01-17 | 24.8 | 25.68 | 24.5 | 25.18 | +0.12% | 44,509 | 111,864,673 |
| 2025-01-16 | 24.77 | 26.5 | 24.3 | 25.15 | +2.32% | 65,104 | 165,243,369 |
| 2025-01-15 | 23.77 | 25.24 | 23.72 | 24.58 | +3.32% | 48,907 | 119,625,511 |
| 2025-01-14 | 22.7 | 23.79 | 22.7 | 23.79 | +4.85% | 28,647 | 66,959,519 |
| 2025-01-13 | 22.25 | 23.08 | 21.88 | 22.69 | +1.98% | 24,468 | 55,470,645 |
| 2025-01-10 | 22.77 | 23.17 | 22.25 | 22.25 | -3.43% | 22,274 | 50,598,521 |
| 2025-01-09 | 23.44 | 23.54 | 22.61 | 23.04 | -2.37% | 36,212 | 83,408,507 |
| 2025-01-08 | 22.99 | 23.85 | 22.39 | 23.6 | +1.94% | 39,918 | 92,185,107 |
| 2025-01-07 | 22.97 | 23.21 | 22.5 | 23.15 | +0.78% | 26,433 | 60,590,750 |
| 2025-01-06 | 23.54 | 23.56 | 22.32 | 22.97 | -1.84% | 28,908 | 66,399,665 |
| 2025-01-03 | 24.72 | 25.28 | 23.15 | 23.4 | -6.36% | 49,597 | 118,710,259 |
| 2025-01-02 | 24.61 | 26.15 | 24.36 | 24.99 | +0.56% | 62,751 | 159,094,286 |
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：