股票概览
25.17
+0.56%
+0.14
25.03
开盘价
25.43
最高价
25.03
最低价
27,793
成交量
数据更新至: 2025-01-27
技术指标
25.04
MA5 (5日均线)
25.24
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 | 25.03 | 25.43 | 25.03 | 25.17 | +0.56% | 27,793 | 70,139,195 |
| 2025-01-24 | 24.9 | 25.13 | 24.84 | 25.03 | +0.12% | 33,440 | 83,471,811 |
| 2025-01-23 | 25 | 25.18 | 24.88 | 25 | +0.2% | 34,469 | 86,412,944 |
| 2025-01-22 | 24.97 | 25.13 | 24.72 | 24.95 | -0.4% | 29,829 | 74,135,595 |
| 2025-01-21 | 25.45 | 25.59 | 24.92 | 25.05 | -1.49% | 41,999 | 105,388,139 |
| 2025-01-20 | 25.56 | 25.97 | 25.36 | 25.43 | -0.43% | 28,237 | 72,322,723 |
| 2025-01-17 | 25.18 | 25.69 | 25.12 | 25.54 | +1.27% | 31,408 | 79,790,626 |
| 2025-01-16 | 25.33 | 25.54 | 24.93 | 25.22 | -0.04% | 28,897 | 72,896,198 |
| 2025-01-15 | 25.7 | 25.79 | 25.18 | 25.23 | -2.02% | 34,354 | 87,261,578 |
| 2025-01-14 | 24.55 | 25.84 | 24.55 | 25.75 | +4.89% | 51,094 | 129,422,124 |
| 2025-01-13 | 24.66 | 24.82 | 24.25 | 24.55 | -0.45% | 32,835 | 80,344,367 |
| 2025-01-10 | 24.8 | 24.99 | 24.56 | 24.66 | -0.64% | 23,889 | 59,255,530 |
| 2025-01-09 | 24.83 | 25.05 | 24.65 | 24.82 | -0.44% | 22,287 | 55,489,547 |
| 2025-01-08 | 25.01 | 25.18 | 24.52 | 24.93 | -0.6% | 37,027 | 92,232,233 |
| 2025-01-07 | 25.51 | 25.55 | 24.81 | 25.08 | -1.88% | 36,179 | 90,769,463 |
| 2025-01-06 | 25.23 | 25.85 | 25.15 | 25.56 | +1.95% | 47,617 | 121,647,411 |
| 2025-01-03 | 25.46 | 25.75 | 24.99 | 25.07 | -1.49% | 41,733 | 105,784,606 |
| 2025-01-02 | 26.1 | 26.26 | 25.18 | 25.45 | -2.53% | 54,594 | 140,466,609 |
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：