股票概览
26.9
-1.21%
-0.33
27.24
开盘价
27.77
最高价
26.4
最低价
104,578
成交量
数据更新至: 2025-01-27
技术指标
26.38
MA5 (5日均线)
25.33
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 | 27.24 | 27.77 | 26.4 | 26.9 | -1.21% | 104,578 | 281,947,103 |
| 2025-01-24 | 25.82 | 27.23 | 25.8 | 27.23 | +4.77% | 107,923 | 287,492,357 |
| 2025-01-23 | 25.79 | 27.12 | 25.25 | 25.99 | +1.17% | 108,737 | 284,521,000 |
| 2025-01-22 | 25.7 | 25.94 | 25.3 | 25.69 | -1.57% | 92,892 | 238,288,764 |
| 2025-01-21 | 24.63 | 26.31 | 24.42 | 26.1 | +6.97% | 169,379 | 429,187,055 |
| 2025-01-20 | 23.86 | 24.72 | 23.8 | 24.4 | +3.39% | 136,656 | 331,733,279 |
| 2025-01-17 | 24.08 | 24.29 | 22.89 | 23.6 | -1.26% | 115,124 | 270,005,879 |
| 2025-01-16 | 24.7 | 24.8 | 23.3 | 23.9 | -2.21% | 145,808 | 350,150,603 |
| 2025-01-15 | 24.6 | 25.32 | 24.26 | 24.44 | -2.36% | 205,031 | 507,205,249 |
| 2025-01-14 | 22.8 | 26.13 | 22.33 | 25.03 | +4.29% | 373,682 | 902,608,427 |
| 2025-01-13 | 22.29 | 24.7 | 22 | 24 | +6.9% | 332,392 | 803,676,279 |
| 2025-01-10 | 22.2 | 23.7 | 22.2 | 22.45 | +0.22% | 116,658 | 268,302,869 |
| 2025-01-09 | 21.3 | 22.78 | 21 | 22.4 | +4.48% | 85,487 | 187,038,540 |
| 2025-01-08 | 21.5 | 22.07 | 20.71 | 21.44 | -0.33% | 83,527 | 177,681,887 |
| 2025-01-07 | 21.01 | 21.87 | 20.65 | 21.51 | +2.43% | 54,811 | 116,726,392 |
| 2025-01-06 | 20.89 | 21.58 | 20.71 | 21 | -0.47% | 34,429 | 72,440,054 |
| 2025-01-03 | 22 | 22.5 | 20.91 | 21.1 | -4.7% | 52,346 | 112,623,816 |
| 2025-01-02 | 22.3 | 22.81 | 21.81 | 22.14 | -1.12% | 55,680 | 124,651,878 |
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：