股票概览
25.4
-4.98%
-1.33
26.32
开盘价
26.69
最高价
24.69
最低价
41,092
成交量
数据更新至: 2025-01-27
技术指标
25.40
MA5 (5日均线)
24.94
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 | 26.32 | 26.69 | 24.69 | 25.4 | -4.98% | 41,092 | 103,973,699 |
| 2025-01-24 | 24.8 | 26.96 | 24.61 | 26.73 | +7.96% | 48,795 | 128,494,916 |
| 2025-01-23 | 25.45 | 26.66 | 24.76 | 24.76 | -1.79% | 24,455 | 62,442,417 |
| 2025-01-22 | 24.86 | 25.4 | 24.43 | 25.21 | +1.2% | 21,612 | 54,226,651 |
| 2025-01-21 | 25.19 | 25.31 | 24.2 | 24.91 | -0.68% | 18,571 | 45,831,325 |
| 2025-01-20 | 25.39 | 25.48 | 24.68 | 25.08 | +0.52% | 25,081 | 62,865,707 |
| 2025-01-17 | 24.2 | 25.45 | 23.89 | 24.95 | +3.1% | 32,264 | 80,556,952 |
| 2025-01-16 | 24.37 | 24.95 | 23.7 | 24.2 | -0.58% | 27,599 | 67,277,211 |
| 2025-01-15 | 23.87 | 24.75 | 23.45 | 24.34 | +2.31% | 31,002 | 74,786,360 |
| 2025-01-14 | 22.28 | 23.98 | 22.22 | 23.79 | +6.78% | 30,787 | 72,035,492 |
| 2025-01-13 | 21.69 | 22.72 | 21.59 | 22.28 | +1.04% | 26,216 | 57,971,849 |
| 2025-01-10 | 22.9 | 23.39 | 22 | 22.05 | -3.84% | 29,067 | 65,814,656 |
| 2025-01-09 | 23.17 | 23.76 | 22.67 | 22.93 | -2.01% | 39,939 | 92,619,717 |
| 2025-01-08 | 24.1 | 24.28 | 22.4 | 23.4 | -4.1% | 51,919 | 120,794,915 |
| 2025-01-07 | 22.5 | 24.5 | 22.28 | 24.4 | +6.55% | 45,592 | 107,766,284 |
| 2025-01-06 | 22.94 | 24.35 | 22.2 | 22.9 | -1.29% | 37,251 | 86,006,810 |
| 2025-01-03 | 22.42 | 23.98 | 22.07 | 23.2 | +4.18% | 42,299 | 98,528,870 |
| 2025-01-02 | 22.96 | 23.36 | 22.08 | 22.27 | -4.58% | 20,569 | 46,842,458 |
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：