股票概览
24.7
-4.85%
-1.26
26.01
开盘价
26.34
最高价
24.7
最低价
138,663
成交量
数据更新至: 2025-01-27
技术指标
25.76
MA5 (5日均线)
25.56
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 | 26.01 | 26.34 | 24.7 | 24.7 | -4.85% | 138,663 | 349,756,248 |
| 2025-01-24 | 25.64 | 26.17 | 25.5 | 25.96 | +1.01% | 125,717 | 325,182,363 |
| 2025-01-23 | 26.09 | 27.1 | 25.65 | 25.7 | -0.73% | 167,881 | 441,663,663 |
| 2025-01-22 | 26.3 | 26.3 | 25.53 | 25.89 | -2.56% | 147,012 | 380,006,748 |
| 2025-01-21 | 25.21 | 26.88 | 24.62 | 26.57 | +5.6% | 262,969 | 684,911,451 |
| 2025-01-20 | 25.35 | 25.55 | 24.98 | 25.16 | +0.64% | 82,397 | 207,548,536 |
| 2025-01-17 | 24.92 | 25.54 | 24.51 | 25 | +0.28% | 103,757 | 260,280,077 |
| 2025-01-16 | 25.78 | 26.03 | 24.74 | 24.93 | -2.84% | 134,921 | 341,125,777 |
| 2025-01-15 | 25.99 | 26.2 | 25.44 | 25.66 | -1.27% | 125,405 | 322,183,668 |
| 2025-01-14 | 24.81 | 26.03 | 24.48 | 25.99 | +5.01% | 175,133 | 446,334,370 |
| 2025-01-13 | 24.14 | 24.98 | 23.46 | 24.75 | +0.9% | 110,534 | 269,073,034 |
| 2025-01-10 | 25 | 25.7 | 24.44 | 24.53 | -1.88% | 137,515 | 344,435,889 |
| 2025-01-09 | 24.45 | 25.71 | 24.31 | 25 | +1.63% | 163,186 | 410,044,128 |
| 2025-01-08 | 23.9 | 25.3 | 23.33 | 24.6 | +1.49% | 146,049 | 354,302,129 |
| 2025-01-07 | 23.38 | 24.38 | 23.3 | 24.24 | +4.21% | 109,236 | 259,714,222 |
| 2025-01-06 | 24.61 | 25.06 | 22.88 | 23.26 | -6.06% | 136,634 | 325,978,083 |
| 2025-01-03 | 24.8 | 25.58 | 24.19 | 24.76 | +0.2% | 148,352 | 369,771,624 |
| 2025-01-02 | 25 | 25.63 | 24.25 | 24.71 | -0.76% | 131,008 | 327,142,634 |
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：