股票概览
27.41
+20.01%
+4.57
23.89
开盘价
27.41
最高价
23.38
最低价
540,098
成交量
数据更新至: 2025-01-27
技术指标
22.03
MA5 (5日均线)
19.64
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 | 23.89 | 27.41 | 23.38 | 27.41 | +20.01% | 540,098 | 1,391,176,736 |
| 2025-01-24 | 22.2 | 23.39 | 20.63 | 22.84 | +3.35% | 460,187 | 1,017,424,578 |
| 2025-01-23 | 24.76 | 24.76 | 21.92 | 22.1 | +7.13% | 526,629 | 1,265,502,498 |
| 2025-01-22 | 18.51 | 20.63 | 18.35 | 20.63 | +20.01% | 222,022 | 438,536,008 |
| 2025-01-21 | 17.5 | 17.52 | 17.06 | 17.19 | -0.75% | 31,643 | 54,424,738 |
| 2025-01-20 | 17.4 | 17.53 | 17.12 | 17.32 | +0.46% | 26,558 | 46,134,001 |
| 2025-01-17 | 17.2 | 17.36 | 17.04 | 17.24 | +0.47% | 23,293 | 40,075,479 |
| 2025-01-16 | 17.19 | 17.53 | 16.95 | 17.16 | +0.06% | 32,766 | 56,461,488 |
| 2025-01-15 | 17.34 | 17.42 | 17.1 | 17.15 | -1.27% | 34,013 | 58,521,336 |
| 2025-01-14 | 16.9 | 17.37 | 16.7 | 17.37 | +4.95% | 43,376 | 74,399,160 |
| 2025-01-13 | 16.04 | 16.68 | 15.8 | 16.55 | +2.16% | 33,866 | 55,310,859 |
| 2025-01-10 | 16.97 | 17.25 | 16.2 | 16.2 | -3.86% | 39,441 | 66,460,337 |
| 2025-01-09 | 16.52 | 16.93 | 16.4 | 16.85 | +1.02% | 29,651 | 49,818,064 |
| 2025-01-08 | 16.89 | 16.95 | 16.04 | 16.68 | -1.42% | 39,061 | 64,665,504 |
| 2025-01-07 | 16.59 | 16.92 | 16.45 | 16.92 | +2.24% | 32,864 | 54,932,274 |
| 2025-01-06 | 16.6 | 16.73 | 15.86 | 16.55 | +0.36% | 36,288 | 59,839,430 |
| 2025-01-03 | 17.61 | 17.8 | 16.18 | 16.49 | -6.2% | 48,353 | 82,133,685 |
| 2025-01-02 | 18.15 | 18.42 | 17.35 | 17.58 | -2.98% | 45,995 | 82,213,041 |
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：