股票概览
26.86
+2.36%
+0.62
26.6
开盘价
27.17
最高价
26.48
最低价
17,732
成交量
数据更新至: 2025-01-27
技术指标
26.57
MA5 (5日均线)
26.42
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 | 26.6 | 27.17 | 26.48 | 26.86 | +2.36% | 17,732 | 47,629,562 |
| 2025-01-24 | 26.6 | 26.8 | 26.11 | 26.24 | -1.24% | 13,861 | 36,566,859 |
| 2025-01-23 | 26.7 | 27.4 | 26.45 | 26.57 | +0.53% | 15,481 | 41,703,036 |
| 2025-01-22 | 26.75 | 26.98 | 26.35 | 26.43 | -1.2% | 10,202 | 27,212,600 |
| 2025-01-21 | 27.18 | 27.23 | 26.25 | 26.75 | -0.34% | 11,669 | 31,004,719 |
| 2025-01-20 | 26.46 | 27.12 | 26.22 | 26.84 | +2.6% | 18,323 | 48,965,315 |
| 2025-01-17 | 26.16 | 26.65 | 25.5 | 26.16 | 0% | 10,000 | 26,151,163 |
| 2025-01-16 | 25.94 | 26.38 | 25.45 | 26.16 | +1% | 13,171 | 34,225,814 |
| 2025-01-15 | 26.59 | 26.59 | 25.81 | 25.9 | -1.48% | 10,791 | 28,071,138 |
| 2025-01-14 | 24.73 | 26.4 | 24.73 | 26.29 | +6.31% | 25,916 | 67,051,811 |
| 2025-01-13 | 24.73 | 25.5 | 24 | 24.73 | -1.87% | 12,781 | 31,539,035 |
| 2025-01-10 | 25.79 | 26.69 | 24.82 | 25.2 | -2.29% | 17,341 | 44,419,728 |
| 2025-01-09 | 25.07 | 26.18 | 24.9 | 25.79 | +2.83% | 20,760 | 53,507,977 |
| 2025-01-08 | 25.08 | 25.8 | 24.39 | 25.08 | -0.08% | 21,315 | 53,328,733 |
| 2025-01-07 | 23.98 | 25.25 | 23.68 | 25.1 | +4.98% | 21,360 | 52,545,280 |
| 2025-01-06 | 25.44 | 25.44 | 23.23 | 23.91 | -3.9% | 19,412 | 47,124,672 |
| 2025-01-03 | 28.6 | 28.68 | 24.88 | 24.88 | -12.98% | 28,480 | 75,658,529 |
| 2025-01-02 | 29.6 | 30.1 | 28.58 | 28.59 | -4.32% | 22,158 | 65,345,343 |
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：