股票概览
26.19
+0.5%
+0.13
26.18
开盘价
26.45
最高价
26.04
最低价
6,628
成交量
数据更新至: 2025-01-27
技术指标
25.91
MA5 (5日均线)
25.87
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 | 26.18 | 26.45 | 26.04 | 26.19 | +0.5% | 6,628 | 17,395,502 |
| 2025-01-24 | 25.65 | 26.11 | 25.52 | 26.06 | +1.56% | 5,950 | 15,374,711 |
| 2025-01-23 | 25.89 | 26.28 | 25.66 | 25.66 | -0.16% | 5,007 | 13,037,538 |
| 2025-01-22 | 25.65 | 25.97 | 25.56 | 25.7 | -0.96% | 3,747 | 9,668,158 |
| 2025-01-21 | 26.12 | 26.17 | 25.51 | 25.95 | -0.08% | 5,858 | 15,127,004 |
| 2025-01-20 | 25.84 | 26.15 | 25.71 | 25.97 | +1.01% | 8,131 | 21,144,777 |
| 2025-01-17 | 25.89 | 25.89 | 25.48 | 25.71 | -0.66% | 3,334 | 8,570,501 |
| 2025-01-16 | 25.83 | 26.09 | 25.52 | 25.88 | +0.12% | 6,886 | 17,810,064 |
| 2025-01-15 | 25.81 | 25.86 | 25.47 | 25.85 | +0.66% | 6,441 | 16,511,325 |
| 2025-01-14 | 24.93 | 25.7 | 24.93 | 25.68 | +3.3% | 7,818 | 19,937,024 |
| 2025-01-13 | 24.31 | 25.04 | 23.94 | 24.86 | +0.61% | 5,540 | 13,651,529 |
| 2025-01-10 | 25.19 | 25.53 | 24.7 | 24.71 | -2.18% | 5,143 | 12,943,634 |
| 2025-01-09 | 25.34 | 25.6 | 25.12 | 25.26 | -0.28% | 4,441 | 11,270,157 |
| 2025-01-08 | 25.47 | 25.6 | 24.72 | 25.33 | -1.21% | 6,865 | 17,339,710 |
| 2025-01-07 | 24.92 | 25.65 | 24.8 | 25.64 | +2.81% | 7,741 | 19,569,729 |
| 2025-01-06 | 25.65 | 25.71 | 24.6 | 24.94 | -3.22% | 7,732 | 19,403,070 |
| 2025-01-03 | 26.28 | 26.28 | 25.58 | 25.77 | -2.75% | 8,389 | 21,733,947 |
| 2025-01-02 | 26.58 | 26.67 | 25.7 | 26.5 | 0% | 11,121 | 29,051,530 |
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：