股票概览
26.5
+3.11%
+0.8
26
开盘价
26.66
最高价
25.39
最低价
13,762
成交量
数据更新至: 2025-01-27
技术指标
25.78
MA5 (5日均线)
25.81
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 | 26.66 | 25.39 | 26.5 | +3.11% | 13,762 | 35,953,550 |
| 2025-01-24 | 25.47 | 25.73 | 25.07 | 25.7 | +0.82% | 8,197 | 20,829,992 |
| 2025-01-23 | 26.05 | 26.39 | 25.15 | 25.49 | -0.08% | 11,435 | 29,609,494 |
| 2025-01-22 | 25.7 | 25.7 | 25.11 | 25.51 | -0.66% | 7,268 | 18,428,510 |
| 2025-01-21 | 27 | 27 | 25.2 | 25.68 | -3.64% | 16,129 | 41,802,075 |
| 2025-01-20 | 25.98 | 27.4 | 25.53 | 26.65 | +4.39% | 21,581 | 57,006,564 |
| 2025-01-17 | 25.52 | 25.69 | 24.95 | 25.53 | +0.04% | 7,852 | 19,870,821 |
| 2025-01-16 | 25.79 | 25.88 | 24.99 | 25.52 | -0.35% | 10,946 | 27,833,797 |
| 2025-01-15 | 25.76 | 26.29 | 25.26 | 25.61 | -1.23% | 9,702 | 24,990,555 |
| 2025-01-14 | 25.7 | 26.17 | 25.1 | 25.93 | +2.29% | 12,272 | 31,565,022 |
| 2025-01-13 | 25.49 | 25.73 | 24.6 | 25.35 | -2.5% | 6,707 | 16,952,168 |
| 2025-01-10 | 25.89 | 26.42 | 25.13 | 26 | -0.76% | 12,092 | 31,156,722 |
| 2025-01-09 | 26.11 | 26.56 | 25.83 | 26.2 | -0.38% | 10,332 | 27,017,682 |
| 2025-01-08 | 24.51 | 27.35 | 24.5 | 26.3 | +6.13% | 21,287 | 55,527,854 |
| 2025-01-07 | 24.41 | 24.78 | 23.7 | 24.78 | +1.77% | 9,572 | 23,316,122 |
| 2025-01-06 | 24.01 | 24.35 | 22.55 | 24.35 | +0.21% | 9,549 | 22,549,171 |
| 2025-01-03 | 25.39 | 25.57 | 23.59 | 24.3 | -3.99% | 12,621 | 30,693,830 |
| 2025-01-02 | 25.7 | 25.95 | 24.88 | 25.31 | -0.82% | 14,890 | 37,679,923 |
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：