股票概览
25.73
-5.75%
-1.57
27.15
开盘价
27.32
最高价
25.73
最低价
186,105
成交量
数据更新至: 2025-01-27
技术指标
26.79
MA5 (5日均线)
26.45
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 | 27.15 | 27.32 | 25.73 | 25.73 | -5.75% | 186,105 | 490,250,182 |
| 2025-01-24 | 26.51 | 27.45 | 26.31 | 27.3 | +2.98% | 203,415 | 550,559,974 |
| 2025-01-23 | 27.5 | 27.7 | 26.45 | 26.51 | -2.68% | 245,073 | 662,118,755 |
| 2025-01-22 | 26.58 | 27.67 | 26.45 | 27.24 | +0.29% | 252,926 | 686,660,548 |
| 2025-01-21 | 26.57 | 27.33 | 26.36 | 27.16 | +3.07% | 296,562 | 796,995,204 |
| 2025-01-20 | 26.49 | 26.88 | 25.9 | 26.35 | +0.96% | 298,396 | 786,833,944 |
| 2025-01-17 | 25.84 | 26.65 | 25.45 | 26.1 | +1.01% | 335,580 | 876,983,632 |
| 2025-01-16 | 27.02 | 27.87 | 25.74 | 25.84 | +1.21% | 395,401 | 1,056,335,198 |
| 2025-01-15 | 26.28 | 26.7 | 25.44 | 25.53 | -4.38% | 319,772 | 825,596,961 |
| 2025-01-14 | 26.39 | 26.89 | 25.96 | 26.7 | +3.05% | 463,309 | 1,224,489,373 |
| 2025-01-13 | 25.95 | 27.13 | 25.11 | 25.91 | +0.78% | 543,291 | 1,423,302,295 |
| 2025-01-10 | 25 | 27.67 | 24.09 | 25.71 | +10.34% | 689,800 | 1,760,540,021 |
| 2025-01-09 | 22.42 | 23.36 | 22.42 | 23.3 | +2.73% | 253,252 | 579,676,979 |
| 2025-01-08 | 21.5 | 22.99 | 21.1 | 22.68 | +5% | 286,813 | 632,248,014 |
| 2025-01-07 | 20.95 | 21.6 | 20.89 | 21.6 | +2.86% | 139,771 | 297,730,460 |
| 2025-01-06 | 20.67 | 21.24 | 20.18 | 21 | +0.57% | 137,429 | 286,240,787 |
| 2025-01-03 | 21.81 | 22.27 | 20.8 | 20.88 | -4% | 177,285 | 380,074,355 |
| 2025-01-02 | 22.55 | 23.08 | 21.42 | 21.75 | -3.03% | 173,402 | 384,942,110 |
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：