股票概览
25.41
-0.51%
-0.13
25.6
开盘价
25.92
最高价
25.4
最低价
24,554
成交量
数据更新至: 2025-01-27
技术指标
25.89
MA5 (5日均线)
26.17
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 | 25.92 | 25.4 | 25.41 | -0.51% | 24,554 | 62,974,555 |
| 2025-01-24 | 26.01 | 26.01 | 25.3 | 25.54 | -1.81% | 37,479 | 95,689,998 |
| 2025-01-23 | 26 | 26.39 | 25.9 | 26.01 | +0.04% | 22,526 | 58,823,157 |
| 2025-01-22 | 26.51 | 26.55 | 25.93 | 26 | -1.89% | 16,831 | 43,976,780 |
| 2025-01-21 | 26.55 | 26.7 | 26.12 | 26.5 | -0.23% | 14,065 | 37,072,932 |
| 2025-01-20 | 26.45 | 26.64 | 26.15 | 26.56 | +0.87% | 20,332 | 53,807,050 |
| 2025-01-17 | 26.18 | 26.36 | 25.85 | 26.33 | +0.34% | 15,798 | 41,302,657 |
| 2025-01-16 | 26.5 | 26.68 | 26.12 | 26.24 | -0.3% | 14,973 | 39,531,494 |
| 2025-01-15 | 26.78 | 26.85 | 26.25 | 26.32 | -1.79% | 17,537 | 46,520,148 |
| 2025-01-14 | 26.47 | 26.8 | 26.1 | 26.8 | +1.86% | 22,796 | 60,387,921 |
| 2025-01-13 | 26.02 | 26.38 | 25.74 | 26.31 | +1.04% | 12,141 | 31,821,592 |
| 2025-01-10 | 26.83 | 26.83 | 25.94 | 26.04 | -3.05% | 17,117 | 45,205,372 |
| 2025-01-09 | 27.23 | 27.38 | 26.72 | 26.86 | -0.37% | 14,110 | 38,125,366 |
| 2025-01-08 | 27 | 27.34 | 26.58 | 26.96 | -0.66% | 16,303 | 43,997,539 |
| 2025-01-07 | 27.43 | 27.49 | 26.92 | 27.14 | -0.62% | 17,368 | 47,132,382 |
| 2025-01-06 | 26.84 | 27.64 | 26.45 | 27.31 | +1.68% | 21,723 | 59,255,038 |
| 2025-01-03 | 27.25 | 27.51 | 26.74 | 26.86 | -1.32% | 19,261 | 52,290,592 |
| 2025-01-02 | 27.62 | 28.13 | 27.02 | 27.22 | -1.73% | 23,535 | 65,192,111 |
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：