股票概览
25.07
-3.02%
-0.78
25.93
开盘价
26.05
最高价
24.97
最低价
248,297
成交量
数据更新至: 2025-01-27
技术指标
25.47
MA5 (5日均线)
25.40
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 | 25.93 | 26.05 | 24.97 | 25.07 | -3.02% | 248,297 | 631,527,134 |
| 2025-01-24 | 25.52 | 25.93 | 25.52 | 25.85 | +0.39% | 278,782 | 718,525,927 |
| 2025-01-23 | 25.99 | 26.8 | 25.69 | 25.75 | +1.94% | 522,987 | 1,368,589,077 |
| 2025-01-22 | 25.3 | 25.55 | 25.12 | 25.26 | -0.71% | 170,780 | 431,965,784 |
| 2025-01-21 | 25.5 | 25.68 | 25.15 | 25.44 | +0.04% | 220,751 | 560,538,868 |
| 2025-01-20 | 25.6 | 25.74 | 25.31 | 25.43 | -0.04% | 210,413 | 536,696,088 |
| 2025-01-17 | 25.1 | 25.85 | 24.95 | 25.44 | +1.27% | 293,562 | 746,518,079 |
| 2025-01-16 | 25.31 | 25.7 | 24.83 | 25.12 | -0.36% | 244,649 | 616,998,687 |
| 2025-01-15 | 25.4 | 25.5 | 25.08 | 25.21 | -0.79% | 232,897 | 588,837,375 |
| 2025-01-14 | 24.62 | 25.41 | 24.31 | 25.41 | +4.22% | 370,346 | 927,335,803 |
| 2025-01-13 | 23.85 | 24.63 | 23.69 | 24.38 | +0.66% | 215,175 | 520,485,675 |
| 2025-01-10 | 24.45 | 25.14 | 24.22 | 24.22 | -1.82% | 284,006 | 701,909,940 |
| 2025-01-09 | 24.65 | 25.04 | 24.51 | 24.67 | -0.04% | 273,892 | 678,708,366 |
| 2025-01-08 | 24.61 | 24.99 | 24 | 24.68 | -1.08% | 296,284 | 727,608,710 |
| 2025-01-07 | 24.1 | 24.96 | 24.1 | 24.95 | +3.57% | 317,533 | 780,051,763 |
| 2025-01-06 | 24 | 24.33 | 23.8 | 24.09 | +0.38% | 234,519 | 563,999,899 |
| 2025-01-03 | 24.69 | 24.86 | 23.91 | 24 | -2.83% | 331,306 | 807,405,241 |
| 2025-01-02 | 25.81 | 25.85 | 24.36 | 24.7 | -5.07% | 455,938 | 1,142,532,364 |
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：