股票概览
25.03
+0.24%
+0.06
24.9
开盘价
25.66
最高价
24.22
最低价
64,035
成交量
数据更新至: 2025-01-27
技术指标
25.40
MA5 (5日均线)
25.29
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 | 24.9 | 25.66 | 24.22 | 25.03 | +0.24% | 64,035 | 159,470,680 |
| 2025-01-24 | 25.01 | 25.5 | 24.7 | 24.97 | -0.4% | 58,488 | 146,201,180 |
| 2025-01-23 | 26 | 26.28 | 25.04 | 25.07 | -3.09% | 61,172 | 157,030,751 |
| 2025-01-22 | 25.88 | 26.27 | 25.75 | 25.87 | -0.81% | 45,879 | 119,247,571 |
| 2025-01-21 | 26.01 | 26.58 | 25.65 | 26.08 | -0.19% | 57,917 | 150,642,811 |
| 2025-01-20 | 25.18 | 26.47 | 25.18 | 26.13 | +2.51% | 90,769 | 235,801,680 |
| 2025-01-17 | 25.35 | 25.9 | 25.09 | 25.49 | -0.43% | 74,997 | 191,213,172 |
| 2025-01-16 | 24.4 | 26.13 | 24.07 | 25.6 | +6.49% | 126,538 | 317,121,989 |
| 2025-01-15 | 24.45 | 24.7 | 23.96 | 24.04 | -2.44% | 60,858 | 147,328,863 |
| 2025-01-14 | 23.28 | 25.15 | 22.91 | 24.64 | +6.39% | 109,810 | 263,895,202 |
| 2025-01-13 | 24.1 | 24.7 | 23 | 23.16 | -4.38% | 104,759 | 247,183,220 |
| 2025-01-10 | 25.1 | 25.77 | 24.2 | 24.22 | -2.06% | 165,894 | 415,300,280 |
| 2025-01-09 | 23.94 | 24.73 | 23.94 | 24.73 | +10.01% | 96,780 | 237,608,530 |
| 2025-01-08 | 22.9 | 23.1 | 21.46 | 22.48 | -0.53% | 81,471 | 181,480,005 |
| 2025-01-07 | 22.35 | 22.6 | 21.8 | 22.6 | +1.39% | 66,549 | 148,397,633 |
| 2025-01-06 | 22.52 | 22.6 | 21.76 | 22.29 | -0.58% | 57,682 | 128,186,586 |
| 2025-01-03 | 23.81 | 24.25 | 22.31 | 22.42 | -6.11% | 83,477 | 194,050,728 |
| 2025-01-02 | 25.07 | 25.2 | 23.5 | 23.88 | -5.61% | 75,519 | 184,098,065 |
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：