股票概览
27.29
-13.2%
-4.15
26
开盘价
29.99
最高价
26
最低价
170,707
成交量
数据更新至: 2025-01-27
技术指标
26.33
MA5 (5日均线)
24.38
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 | 29.99 | 26 | 27.29 | -13.2% | 170,707 | 477,027,945 |
| 2025-01-24 | 25.67 | 31.44 | 25.67 | 31.44 | +20% | 211,999 | 625,941,483 |
| 2025-01-23 | 24.3 | 28.17 | 24.2 | 26.2 | +8.71% | 140,979 | 376,689,966 |
| 2025-01-22 | 22.84 | 25.11 | 22.42 | 24.1 | +6.54% | 64,482 | 154,852,743 |
| 2025-01-21 | 22.81 | 23.36 | 21.78 | 22.62 | -0.92% | 28,101 | 62,620,367 |
| 2025-01-20 | 23.46 | 23.55 | 22.68 | 22.83 | -2.77% | 23,148 | 53,492,286 |
| 2025-01-17 | 22.49 | 24.14 | 22.1 | 23.48 | +5.1% | 31,797 | 74,925,325 |
| 2025-01-16 | 21.6 | 22.56 | 21.35 | 22.34 | +4.25% | 20,921 | 46,129,071 |
| 2025-01-15 | 22.06 | 22.25 | 21.37 | 21.43 | -2.86% | 11,801 | 25,487,359 |
| 2025-01-14 | 20.72 | 22.07 | 20.35 | 22.06 | +8.4% | 19,858 | 42,795,916 |
| 2025-01-13 | 20.22 | 20.7 | 19.74 | 20.35 | -1.36% | 11,244 | 22,828,873 |
| 2025-01-10 | 20.75 | 21.94 | 20.6 | 20.63 | -1.62% | 12,113 | 25,735,727 |
| 2025-01-09 | 20.25 | 21.55 | 20.01 | 20.97 | +3.56% | 16,357 | 34,432,846 |
| 2025-01-08 | 20.48 | 20.72 | 19.58 | 20.25 | -1.03% | 13,498 | 27,150,707 |
| 2025-01-07 | 19.61 | 20.47 | 19.52 | 20.46 | +4.28% | 10,475 | 20,914,471 |
| 2025-01-06 | 20.02 | 20.32 | 19.4 | 19.62 | -2% | 17,722 | 35,078,333 |
| 2025-01-03 | 21.38 | 21.41 | 19.82 | 20.02 | -6.23% | 17,460 | 35,915,248 |
| 2025-01-02 | 22.03 | 22.38 | 20.88 | 21.35 | -3.04% | 19,838 | 42,920,377 |
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：