股票概览
25
-1.65%
-0.42
25.6
开盘价
25.95
最高价
24.9
最低价
14,811
成交量
数据更新至: 2025-01-27
技术指标
25.55
MA5 (5日均线)
25.37
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 | 25.6 | 25.95 | 24.9 | 25 | -1.65% | 14,811 | 37,542,218 |
| 2025-01-24 | 25.63 | 25.89 | 25.26 | 25.42 | -1.85% | 21,562 | 54,891,899 |
| 2025-01-23 | 25.13 | 26.1 | 25.12 | 25.9 | +1.05% | 32,642 | 83,726,988 |
| 2025-01-22 | 25.55 | 25.86 | 25.13 | 25.63 | -0.66% | 16,745 | 42,784,442 |
| 2025-01-21 | 26.36 | 26.46 | 25.41 | 25.8 | -2.05% | 29,028 | 74,685,760 |
| 2025-01-20 | 25.97 | 26.46 | 25.39 | 26.34 | +2.49% | 33,145 | 86,506,598 |
| 2025-01-17 | 24.9 | 26.2 | 24.62 | 25.7 | +2.72% | 33,244 | 85,180,538 |
| 2025-01-16 | 24.08 | 25.6 | 23.79 | 25.02 | +4.25% | 38,670 | 96,093,752 |
| 2025-01-15 | 24.89 | 25.63 | 23.8 | 24 | -3.58% | 38,364 | 93,907,398 |
| 2025-01-14 | 23.85 | 24.91 | 23.74 | 24.89 | +4.54% | 22,761 | 55,511,613 |
| 2025-01-13 | 24.02 | 24.71 | 23.58 | 23.81 | -2.94% | 24,751 | 59,488,749 |
| 2025-01-10 | 25.05 | 25.56 | 24.5 | 24.53 | -3.23% | 27,543 | 68,378,635 |
| 2025-01-09 | 25 | 25.95 | 24.9 | 25.35 | -0.12% | 34,346 | 87,679,010 |
| 2025-01-08 | 24.85 | 25.7 | 24.58 | 25.38 | +2.13% | 36,898 | 93,041,623 |
| 2025-01-07 | 24.38 | 24.91 | 24.05 | 24.85 | +2.1% | 34,131 | 83,770,235 |
| 2025-01-06 | 23.18 | 24.65 | 22.71 | 24.34 | +4.51% | 51,622 | 123,907,339 |
| 2025-01-03 | 23.21 | 23.59 | 22.62 | 23.29 | +0.34% | 42,564 | 98,631,604 |
| 2025-01-02 | 23.23 | 24.23 | 22.96 | 23.21 | -0.6% | 25,970 | 61,234,409 |
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：