股票概览
26.88
+5.21%
+1.33
25.66
开盘价
27.5
最高价
25.32
最低价
76,198
成交量
数据更新至: 2025-01-27
技术指标
25.63
MA5 (5日均线)
24.20
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 | 25.66 | 27.5 | 25.32 | 26.88 | +5.21% | 76,198 | 201,183,224 |
| 2025-01-24 | 25.56 | 25.98 | 24.8 | 25.55 | -0.16% | 57,967 | 147,048,271 |
| 2025-01-23 | 26.6 | 27 | 25.25 | 25.59 | -1.95% | 78,887 | 203,546,106 |
| 2025-01-22 | 23.86 | 27.02 | 23.63 | 26.1 | +8.66% | 137,631 | 350,057,857 |
| 2025-01-21 | 22.12 | 24.5 | 21.64 | 24.02 | +8.49% | 75,791 | 176,443,138 |
| 2025-01-20 | 22.52 | 22.9 | 21.97 | 22.14 | -1.77% | 31,961 | 71,321,823 |
| 2025-01-17 | 22.76 | 23.08 | 22.4 | 22.54 | -1.91% | 26,227 | 59,437,286 |
| 2025-01-16 | 22.89 | 24.08 | 22.71 | 22.98 | +0.39% | 40,934 | 95,415,025 |
| 2025-01-15 | 23.04 | 23.45 | 22.51 | 22.89 | -1.76% | 33,013 | 75,791,950 |
| 2025-01-14 | 22.44 | 23.53 | 21.64 | 23.3 | +5.91% | 61,759 | 140,010,005 |
| 2025-01-13 | 20.69 | 22.61 | 20.24 | 22 | +6.59% | 60,787 | 131,495,134 |
| 2025-01-10 | 20.78 | 21.68 | 20.45 | 20.64 | -0.67% | 49,743 | 105,566,439 |
| 2025-01-09 | 19.8 | 21.3 | 19.8 | 20.78 | +3.38% | 38,936 | 80,746,275 |
| 2025-01-08 | 21 | 21.07 | 19.51 | 20.1 | -3.74% | 50,448 | 102,299,363 |
| 2025-01-07 | 20.41 | 20.98 | 19.91 | 20.88 | +2.35% | 26,452 | 54,259,186 |
| 2025-01-06 | 21.4 | 22.5 | 20.01 | 20.4 | -5.38% | 43,725 | 90,612,067 |
| 2025-01-03 | 23.9 | 23.96 | 21.35 | 21.56 | -9.9% | 53,377 | 120,873,429 |
| 2025-01-02 | 22.9 | 24.95 | 22.9 | 23.93 | +4.5% | 67,958 | 164,698,021 |
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：