股票概览
24.44
-1.61%
-0.4
24.99
开盘价
25.21
最高价
24.43
最低价
52,317
成交量
数据更新至: 2025-01-27
技术指标
24.81
MA5 (5日均线)
25.33
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 | 24.99 | 25.21 | 24.43 | 24.44 | -1.61% | 52,317 | 129,505,766 |
| 2025-01-24 | 24.73 | 24.85 | 24.35 | 24.84 | +0.93% | 54,221 | 133,749,189 |
| 2025-01-23 | 24.88 | 25.06 | 24.61 | 24.61 | -0.12% | 56,137 | 139,533,519 |
| 2025-01-22 | 25.33 | 25.46 | 24.44 | 24.64 | -3.37% | 81,472 | 201,465,128 |
| 2025-01-21 | 25.86 | 25.95 | 25.36 | 25.5 | -1.32% | 35,570 | 90,791,253 |
| 2025-01-20 | 25.99 | 26.15 | 25.78 | 25.84 | +0.04% | 43,282 | 112,264,826 |
| 2025-01-17 | 25.72 | 26.09 | 25.56 | 25.83 | -0.23% | 40,109 | 103,552,112 |
| 2025-01-16 | 25.72 | 26.25 | 25.7 | 25.89 | +0.66% | 46,144 | 119,835,453 |
| 2025-01-15 | 25.98 | 25.98 | 25.55 | 25.72 | -0.89% | 37,479 | 96,301,146 |
| 2025-01-14 | 25.5 | 26.1 | 25.46 | 25.95 | +2% | 69,941 | 180,811,742 |
| 2025-01-13 | 25.1 | 25.74 | 25.01 | 25.44 | +0.55% | 37,743 | 95,976,149 |
| 2025-01-10 | 25.96 | 26.15 | 25.3 | 25.3 | -2.5% | 39,949 | 102,555,641 |
| 2025-01-09 | 25.79 | 26.26 | 25.61 | 25.95 | -0.12% | 35,459 | 92,212,084 |
| 2025-01-08 | 26.43 | 26.65 | 25.67 | 25.98 | -2.15% | 60,375 | 157,386,579 |
| 2025-01-07 | 26.56 | 26.58 | 26.16 | 26.55 | -0.6% | 43,686 | 115,092,396 |
| 2025-01-06 | 26.38 | 26.84 | 26.06 | 26.71 | +1.25% | 51,960 | 137,722,018 |
| 2025-01-03 | 26.89 | 27.26 | 26.3 | 26.38 | -1.9% | 58,617 | 156,634,890 |
| 2025-01-02 | 27.56 | 27.65 | 26.7 | 26.89 | -2.32% | 55,261 | 150,448,614 |
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：