股票概览
27.44
+7.95%
+2.02
26.63
开盘价
27.79
最高价
26.21
最低价
95,088
成交量
数据更新至: 2025-01-27
技术指标
25.44
MA5 (5日均线)
24.79
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 | 26.63 | 27.79 | 26.21 | 27.44 | +7.95% | 95,088 | 258,721,908 |
| 2025-01-24 | 24.7 | 25.45 | 24.7 | 25.42 | +2.25% | 60,357 | 152,328,215 |
| 2025-01-23 | 24.82 | 25.25 | 24.68 | 24.86 | -0.84% | 45,511 | 113,543,751 |
| 2025-01-22 | 24.35 | 25.19 | 24.02 | 25.07 | +2.79% | 64,886 | 160,717,777 |
| 2025-01-21 | 24.24 | 24.5 | 23.55 | 24.39 | +0.99% | 49,243 | 118,383,811 |
| 2025-01-20 | 24.76 | 24.86 | 23.99 | 24.15 | -0.58% | 51,334 | 124,685,332 |
| 2025-01-17 | 24.29 | 24.68 | 24.04 | 24.29 | +0.04% | 49,202 | 119,662,390 |
| 2025-01-16 | 24.05 | 24.41 | 23.7 | 24.28 | +1.51% | 65,748 | 158,676,872 |
| 2025-01-15 | 24.05 | 24.18 | 23.58 | 23.92 | -0.54% | 52,567 | 125,713,359 |
| 2025-01-14 | 23.2 | 24.36 | 22.95 | 24.05 | +4.34% | 82,154 | 195,902,486 |
| 2025-01-13 | 23.57 | 24.24 | 22.81 | 23.05 | -3.68% | 82,448 | 192,893,146 |
| 2025-01-10 | 24.43 | 24.55 | 23.42 | 23.93 | -1.44% | 72,448 | 172,929,187 |
| 2025-01-09 | 24.05 | 24.57 | 23.5 | 24.28 | +0.96% | 122,323 | 295,037,180 |
| 2025-01-08 | 22.17 | 24.05 | 21.72 | 24.05 | +10.02% | 96,072 | 221,991,158 |
| 2025-01-07 | 21.31 | 21.95 | 21.03 | 21.86 | +3.02% | 42,005 | 90,446,156 |
| 2025-01-06 | 21.2 | 21.5 | 20.9 | 21.22 | +0.52% | 39,551 | 83,755,082 |
| 2025-01-03 | 21.5 | 22.07 | 21.02 | 21.11 | -2.76% | 32,597 | 70,201,264 |
| 2025-01-02 | 22.17 | 22.3 | 21.55 | 21.71 | -2.07% | 33,032 | 72,608,041 |
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：