股票概览
25.33
-0.74%
-0.19
25.6
开盘价
25.77
最高价
25.31
最低价
20,939
成交量
数据更新至: 2025-01-27
技术指标
25.62
MA5 (5日均线)
25.01
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 | 25.6 | 25.77 | 25.31 | 25.33 | -0.74% | 20,939 | 53,447,569 |
| 2025-01-24 | 25.47 | 25.77 | 25.3 | 25.52 | +0.16% | 27,379 | 69,904,999 |
| 2025-01-23 | 26.4 | 26.4 | 25.42 | 25.48 | -2.3% | 49,340 | 127,741,555 |
| 2025-01-22 | 25.7 | 26.25 | 25.3 | 26.08 | +1.48% | 58,561 | 152,192,242 |
| 2025-01-21 | 24.76 | 25.92 | 24.31 | 25.7 | +4.43% | 80,264 | 204,089,461 |
| 2025-01-20 | 24.56 | 25.32 | 24.5 | 24.61 | +0.49% | 36,475 | 90,616,579 |
| 2025-01-17 | 24.05 | 24.7 | 23.95 | 24.49 | +1.7% | 37,671 | 91,940,965 |
| 2025-01-16 | 24.43 | 24.6 | 24.04 | 24.08 | -0.86% | 36,670 | 89,246,484 |
| 2025-01-15 | 24.5 | 24.5 | 24.05 | 24.29 | -0.86% | 22,474 | 54,467,243 |
| 2025-01-14 | 24.17 | 24.75 | 23.85 | 24.5 | +1.07% | 61,896 | 151,131,936 |
| 2025-01-13 | 23 | 24.69 | 22.73 | 24.24 | +5.03% | 57,431 | 137,777,730 |
| 2025-01-10 | 23.04 | 23.49 | 22.98 | 23.08 | -0.26% | 24,914 | 57,654,699 |
| 2025-01-09 | 22.68 | 23.45 | 22.53 | 23.14 | +1.71% | 36,982 | 85,366,086 |
| 2025-01-08 | 23.45 | 23.45 | 22.32 | 22.75 | -3.03% | 48,078 | 109,095,522 |
| 2025-01-07 | 23.66 | 23.9 | 23.28 | 23.46 | -0.97% | 20,761 | 48,914,114 |
| 2025-01-06 | 23.2 | 23.97 | 23.2 | 23.69 | +1.54% | 30,203 | 71,283,534 |
| 2025-01-03 | 23.22 | 23.8 | 23.2 | 23.33 | +0.86% | 30,707 | 71,912,223 |
| 2025-01-02 | 23.75 | 23.97 | 23.02 | 23.13 | -2.57% | 31,059 | 72,744,199 |
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：