股票概览
25.9
+1.45%
+0.37
25.55
开盘价
26.37
最高价
25.55
最低价
22,859
成交量
数据更新至: 2025-01-27
技术指标
25.15
MA5 (5日均线)
24.92
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 | 25.55 | 26.37 | 25.55 | 25.9 | +1.45% | 22,859 | 59,508,452 |
| 2025-01-24 | 24.81 | 25.53 | 24.79 | 25.53 | +2.94% | 24,700 | 62,347,782 |
| 2025-01-23 | 24.91 | 25.3 | 24.8 | 24.8 | +0.2% | 15,903 | 39,880,499 |
| 2025-01-22 | 24.75 | 24.81 | 24.44 | 24.75 | 0% | 10,436 | 25,699,455 |
| 2025-01-21 | 24.87 | 25.09 | 24.6 | 24.75 | -0.4% | 10,008 | 24,801,978 |
| 2025-01-20 | 24.89 | 25.18 | 24.8 | 24.85 | +0.4% | 10,797 | 26,982,544 |
| 2025-01-17 | 24.47 | 24.88 | 24.43 | 24.75 | +0.94% | 10,106 | 24,915,000 |
| 2025-01-16 | 24.61 | 25.02 | 24.5 | 24.52 | -0.16% | 12,649 | 31,312,282 |
| 2025-01-15 | 24.8 | 24.87 | 24.47 | 24.56 | -0.97% | 12,223 | 30,041,641 |
| 2025-01-14 | 24.14 | 24.9 | 24.11 | 24.8 | +2.73% | 18,691 | 45,891,563 |
| 2025-01-13 | 23.94 | 24.21 | 23.8 | 24.14 | +0.63% | 12,811 | 30,777,344 |
| 2025-01-10 | 24.46 | 24.66 | 23.98 | 23.99 | -1.84% | 12,417 | 30,131,229 |
| 2025-01-09 | 24.53 | 24.7 | 24.41 | 24.44 | -0.73% | 10,934 | 26,848,290 |
| 2025-01-08 | 24.72 | 24.87 | 24.31 | 24.62 | -0.61% | 19,544 | 47,955,459 |
| 2025-01-07 | 25.02 | 25.08 | 24.6 | 24.77 | -0.88% | 13,979 | 34,676,575 |
| 2025-01-06 | 24.95 | 25.26 | 24.85 | 24.99 | +0.24% | 13,731 | 34,369,690 |
| 2025-01-03 | 25.12 | 25.43 | 24.81 | 24.93 | -0.76% | 18,351 | 46,145,150 |
| 2025-01-02 | 25.75 | 25.89 | 24.99 | 25.12 | -2.56% | 18,958 | 48,324,765 |
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：