股票概览
26.19
+5.99%
+1.48
24.71
开盘价
27.1
最高价
24.71
最低价
78,638
成交量
数据更新至: 2025-01-27
技术指标
25.29
MA5 (5日均线)
26.09
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 | 24.71 | 27.1 | 24.71 | 26.19 | +5.99% | 78,638 | 206,229,161 |
| 2025-01-24 | 24.86 | 25.26 | 24.53 | 24.71 | -0.36% | 41,662 | 103,373,586 |
| 2025-01-23 | 25.2 | 25.49 | 24.6 | 24.8 | -0.8% | 35,223 | 88,320,281 |
| 2025-01-22 | 25.93 | 26.53 | 25 | 25 | -2.91% | 43,877 | 112,847,201 |
| 2025-01-21 | 25.5 | 25.85 | 24.5 | 25.75 | +2.71% | 72,332 | 182,357,099 |
| 2025-01-20 | 27.7 | 28.25 | 25.07 | 25.07 | -10.01% | 76,355 | 201,764,285 |
| 2025-01-17 | 27.6 | 27.99 | 26.9 | 27.86 | +0.22% | 45,380 | 124,987,286 |
| 2025-01-16 | 27.88 | 28.5 | 26.8 | 27.8 | +1.98% | 68,209 | 187,846,365 |
| 2025-01-15 | 26.21 | 27.44 | 25.95 | 27.26 | +3.1% | 50,474 | 134,990,900 |
| 2025-01-14 | 25.23 | 26.52 | 25.19 | 26.44 | +4.63% | 51,629 | 134,701,494 |
| 2025-01-13 | 25.07 | 25.66 | 24.98 | 25.27 | -1.13% | 27,616 | 69,991,643 |
| 2025-01-10 | 25.08 | 26.23 | 25.08 | 25.56 | +1.47% | 58,321 | 150,575,970 |
| 2025-01-09 | 24.29 | 25.56 | 24.29 | 25.19 | +2.48% | 33,237 | 83,324,225 |
| 2025-01-08 | 24.33 | 24.93 | 23.85 | 24.58 | -0.49% | 30,037 | 73,403,110 |
| 2025-01-07 | 23.32 | 25.5 | 23.3 | 24.7 | +4.88% | 51,593 | 126,906,092 |
| 2025-01-06 | 23.1 | 23.77 | 22.6 | 23.55 | +0.43% | 25,286 | 59,005,263 |
| 2025-01-03 | 24.38 | 24.67 | 23.27 | 23.45 | -3.81% | 30,854 | 73,786,637 |
| 2025-01-02 | 25.2 | 25.48 | 24.22 | 24.38 | -3.45% | 38,601 | 95,703,970 |
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：