股票概览
25.27
-0.12%
-0.03
25.68
开盘价
26.08
最高价
25.23
最低价
37,606
成交量
数据更新至: 2025-01-27
技术指标
25.40
MA5 (5日均线)
25.62
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 | 25.68 | 26.08 | 25.23 | 25.27 | -0.12% | 37,606 | 96,389,201 |
| 2025-01-24 | 25.3 | 25.48 | 25.12 | 25.3 | 0% | 29,222 | 73,978,347 |
| 2025-01-23 | 25.65 | 26.08 | 25.3 | 25.3 | -0.24% | 37,059 | 95,523,135 |
| 2025-01-22 | 25.76 | 25.76 | 25.21 | 25.36 | -1.55% | 21,905 | 55,699,977 |
| 2025-01-21 | 26.25 | 26.26 | 25.39 | 25.76 | -1.49% | 31,846 | 81,854,624 |
| 2025-01-20 | 25.88 | 26.21 | 25.79 | 26.15 | +1.12% | 33,178 | 86,397,829 |
| 2025-01-17 | 25.41 | 26.08 | 25.34 | 25.86 | +1.25% | 35,048 | 90,346,701 |
| 2025-01-16 | 25.69 | 26.06 | 25.31 | 25.54 | -0.2% | 31,734 | 81,452,933 |
| 2025-01-15 | 26.16 | 26.2 | 25.56 | 25.59 | -1.84% | 33,824 | 87,217,322 |
| 2025-01-14 | 25.28 | 26.08 | 25.02 | 26.07 | +3.74% | 41,041 | 105,550,020 |
| 2025-01-13 | 24.7 | 25.49 | 24.26 | 25.13 | +0.64% | 28,284 | 70,542,060 |
| 2025-01-10 | 25.99 | 26.35 | 24.95 | 24.97 | -3.78% | 44,092 | 113,315,711 |
| 2025-01-09 | 25.36 | 26.3 | 25.15 | 25.95 | +2.08% | 48,635 | 126,130,050 |
| 2025-01-08 | 25.29 | 25.88 | 24.69 | 25.42 | +0.51% | 42,920 | 109,100,734 |
| 2025-01-07 | 25.01 | 25.31 | 24.8 | 25.29 | +1.4% | 28,356 | 71,137,571 |
| 2025-01-06 | 24.75 | 25.25 | 24.2 | 24.94 | +0.77% | 35,066 | 87,229,767 |
| 2025-01-03 | 25.9 | 26.08 | 24.67 | 24.75 | -4.33% | 45,885 | 116,163,752 |
| 2025-01-02 | 27.02 | 27.09 | 25.58 | 25.87 | -4.26% | 44,279 | 116,452,852 |
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：