股票概览
25.65
0%
0
25.76
开盘价
26.04
最高价
25.5
最低价
8,639
成交量
数据更新至: 2025-01-27
技术指标
25.93
MA5 (5日均线)
26.01
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 | 25.76 | 26.04 | 25.5 | 25.65 | 0% | 8,639 | 22,254,811 |
| 2025-01-24 | 25.52 | 25.89 | 25.28 | 25.65 | -0.5% | 13,585 | 34,760,200 |
| 2025-01-23 | 26.28 | 26.37 | 25.58 | 25.78 | -1.6% | 23,613 | 61,077,736 |
| 2025-01-22 | 26.15 | 26.36 | 25.55 | 26.2 | -0.68% | 28,812 | 74,540,146 |
| 2025-01-21 | 26.88 | 26.95 | 26.02 | 26.38 | -1.38% | 23,078 | 60,893,384 |
| 2025-01-20 | 27.27 | 27.82 | 26.56 | 26.75 | -2.59% | 31,808 | 86,045,741 |
| 2025-01-17 | 25.9 | 27.65 | 25.72 | 27.46 | +5.74% | 45,778 | 123,290,313 |
| 2025-01-16 | 25.64 | 26.37 | 25.36 | 25.97 | +1.29% | 28,634 | 74,020,234 |
| 2025-01-15 | 24.63 | 25.86 | 24.41 | 25.64 | +4.1% | 62,332 | 158,730,132 |
| 2025-01-14 | 23.95 | 24.66 | 23.79 | 24.63 | +3.57% | 25,745 | 62,724,159 |
| 2025-01-13 | 24.29 | 24.56 | 23.6 | 23.78 | -2.02% | 16,631 | 40,082,181 |
| 2025-01-10 | 24.29 | 24.5 | 23.89 | 24.27 | -0.12% | 14,817 | 35,937,683 |
| 2025-01-09 | 24.19 | 24.49 | 23.98 | 24.3 | +0.04% | 12,620 | 30,602,776 |
| 2025-01-08 | 23.8 | 24.55 | 23.41 | 24.29 | +1.72% | 22,011 | 53,058,010 |
| 2025-01-07 | 22.57 | 24.04 | 22.57 | 23.88 | +5.29% | 26,512 | 62,590,375 |
| 2025-01-06 | 22.44 | 22.9 | 22.11 | 22.68 | +1.07% | 8,904 | 20,074,055 |
| 2025-01-03 | 22.76 | 22.98 | 22.42 | 22.44 | -1.06% | 9,976 | 22,645,714 |
| 2025-01-02 | 23.17 | 23.36 | 22.55 | 22.68 | -2.11% | 11,346 | 25,946,120 |
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：