股票概览
25.73
-2.39%
-0.63
26.28
开盘价
26.5
最高价
25.61
最低价
13,944
成交量
数据更新至: 2025-01-27
技术指标
25.59
MA5 (5日均线)
24.94
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 | 26.28 | 26.5 | 25.61 | 25.73 | -2.39% | 13,944 | 36,357,942 |
| 2025-01-24 | 25.57 | 26.56 | 25.28 | 26.36 | +3.25% | 21,451 | 55,919,720 |
| 2025-01-23 | 25.5 | 26.37 | 25.4 | 25.53 | +0.59% | 19,662 | 50,850,888 |
| 2025-01-22 | 24.9 | 25.45 | 24.44 | 25.38 | +1.81% | 15,785 | 39,689,319 |
| 2025-01-21 | 24.72 | 25.41 | 24.33 | 24.93 | +1.47% | 18,203 | 45,124,370 |
| 2025-01-20 | 24.38 | 24.68 | 24.13 | 24.57 | +2.38% | 13,540 | 33,173,649 |
| 2025-01-17 | 23.91 | 24.37 | 23.75 | 24 | -0.41% | 8,762 | 21,023,051 |
| 2025-01-16 | 24.25 | 24.77 | 23.81 | 24.1 | -0.45% | 12,562 | 30,554,569 |
| 2025-01-15 | 24.65 | 24.78 | 24.06 | 24.21 | -1.51% | 10,142 | 24,670,635 |
| 2025-01-14 | 23.54 | 24.58 | 23.54 | 24.58 | +5.63% | 16,457 | 39,776,630 |
| 2025-01-13 | 23.3 | 23.54 | 22.53 | 23.27 | +0.13% | 9,271 | 21,362,018 |
| 2025-01-10 | 24.1 | 24.28 | 23.23 | 23.24 | -2.92% | 10,894 | 25,832,800 |
| 2025-01-09 | 24.3 | 24.55 | 23.88 | 23.94 | -1.48% | 13,181 | 31,926,775 |
| 2025-01-08 | 24.5 | 25.31 | 23.45 | 24.3 | -1.78% | 18,435 | 44,738,287 |
| 2025-01-07 | 23.76 | 24.79 | 23.76 | 24.74 | +4.12% | 21,325 | 52,329,772 |
| 2025-01-06 | 24.16 | 24.6 | 22.22 | 23.76 | -2.82% | 11,354 | 27,018,798 |
| 2025-01-03 | 26.3 | 26.5 | 23.66 | 24.45 | -6.86% | 22,158 | 55,045,092 |
| 2025-01-02 | 25.9 | 27.04 | 25.55 | 26.25 | +1.04% | 20,705 | 54,494,033 |
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：