股票概览
25.29
-1.06%
-0.27
25.59
开盘价
25.78
最高价
25.28
最低价
90,893
成交量
数据更新至: 2025-01-27
技术指标
25.66
MA5 (5日均线)
25.93
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 | 25.59 | 25.78 | 25.28 | 25.29 | -1.06% | 90,893 | 231,498,414 |
| 2025-01-24 | 25.52 | 25.75 | 25.4 | 25.56 | +0.2% | 112,480 | 287,462,732 |
| 2025-01-23 | 25.99 | 26.33 | 25.5 | 25.51 | -1.28% | 131,614 | 341,749,102 |
| 2025-01-22 | 25.9 | 25.96 | 25.56 | 25.84 | -1% | 90,640 | 233,445,468 |
| 2025-01-21 | 26.24 | 26.48 | 25.74 | 26.1 | -0.11% | 101,908 | 265,326,054 |
| 2025-01-20 | 25.99 | 26.31 | 25.93 | 26.13 | +0.35% | 96,136 | 251,123,305 |
| 2025-01-17 | 25.73 | 26.39 | 25.61 | 26.04 | +0.31% | 108,025 | 280,739,275 |
| 2025-01-16 | 25.89 | 26.35 | 25.78 | 25.96 | +0.31% | 140,344 | 365,940,793 |
| 2025-01-15 | 26.89 | 27.15 | 25.71 | 25.88 | -3.93% | 277,783 | 728,505,267 |
| 2025-01-14 | 26.1 | 27.02 | 25.96 | 26.94 | +3.78% | 151,911 | 405,149,581 |
| 2025-01-13 | 25.43 | 26.12 | 25.2 | 25.96 | +1.09% | 100,609 | 259,024,251 |
| 2025-01-10 | 26.01 | 26.55 | 25.68 | 25.68 | -2.17% | 99,520 | 259,651,097 |
| 2025-01-09 | 25.7 | 26.56 | 25.5 | 26.25 | +1.9% | 131,988 | 345,169,749 |
| 2025-01-08 | 26.09 | 26.15 | 25.07 | 25.76 | -1.87% | 125,315 | 321,395,613 |
| 2025-01-07 | 25.96 | 26.25 | 25.86 | 26.25 | +1.12% | 89,619 | 233,579,066 |
| 2025-01-06 | 25.78 | 26.17 | 25.68 | 25.96 | +0.35% | 93,381 | 242,074,681 |
| 2025-01-03 | 26.92 | 27 | 25.81 | 25.87 | -3.33% | 148,174 | 390,301,325 |
| 2025-01-02 | 27.25 | 27.64 | 26.54 | 26.76 | -1.98% | 158,103 | 427,948,220 |
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：