股票概览
24.68
-4.71%
-1.22
26.42
开盘价
26.42
最高价
24.62
最低价
32,850
成交量
数据更新至: 2025-01-27
技术指标
25.77
MA5 (5日均线)
26.37
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 | 26.42 | 26.42 | 24.62 | 24.68 | -4.71% | 32,850 | 82,541,473 |
| 2025-01-24 | 25.37 | 25.94 | 24.49 | 25.9 | +0.43% | 35,726 | 90,047,043 |
| 2025-01-23 | 26.5 | 26.93 | 25.7 | 25.79 | -0.92% | 23,437 | 62,191,503 |
| 2025-01-22 | 26.25 | 26.4 | 25.9 | 26.03 | -1.59% | 15,896 | 41,514,928 |
| 2025-01-21 | 26.7 | 26.97 | 25.85 | 26.45 | -1.12% | 23,089 | 60,478,912 |
| 2025-01-20 | 27.37 | 27.39 | 26.59 | 26.75 | -0.85% | 21,729 | 58,298,736 |
| 2025-01-17 | 26.38 | 27.2 | 26.14 | 26.98 | +1.47% | 29,236 | 78,127,297 |
| 2025-01-16 | 26.93 | 27.28 | 26.32 | 26.59 | -0.97% | 28,492 | 76,460,389 |
| 2025-01-15 | 27.88 | 27.88 | 26.8 | 26.85 | -2.93% | 36,080 | 98,098,688 |
| 2025-01-14 | 26.13 | 27.79 | 26.13 | 27.66 | +3.21% | 56,576 | 153,108,365 |
| 2025-01-13 | 27.64 | 28.77 | 26.6 | 26.8 | +4.52% | 65,334 | 181,525,444 |
| 2025-01-10 | 26.85 | 27.17 | 25.58 | 25.64 | -4.51% | 18,776 | 49,737,197 |
| 2025-01-09 | 26.3 | 27.12 | 26.12 | 26.85 | +1.21% | 19,030 | 51,111,245 |
| 2025-01-08 | 26.63 | 27.28 | 25.77 | 26.53 | -1.04% | 21,659 | 57,487,965 |
| 2025-01-07 | 25.87 | 26.81 | 25.74 | 26.81 | +4.48% | 22,339 | 58,777,905 |
| 2025-01-06 | 26.05 | 26.05 | 24.82 | 25.66 | -0.54% | 19,087 | 48,678,297 |
| 2025-01-03 | 27.76 | 28 | 25.63 | 25.8 | -5.94% | 25,412 | 67,460,520 |
| 2025-01-02 | 28.67 | 28.67 | 27.03 | 27.43 | -2.59% | 21,860 | 60,829,493 |
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：