股票概览
25.94
-2.08%
-0.55
26.85
开盘价
26.94
最高价
25.93
最低价
257,915
成交量
数据更新至: 2025-01-27
技术指标
26.25
MA5 (5日均线)
26.26
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 | 26.85 | 26.94 | 25.93 | 25.94 | -2.08% | 257,915 | 681,091,861 |
| 2025-01-24 | 26.22 | 26.69 | 26.11 | 26.49 | +0.72% | 269,267 | 713,187,145 |
| 2025-01-23 | 26.7 | 27.49 | 26.3 | 26.3 | +0.73% | 425,675 | 1,143,357,849 |
| 2025-01-22 | 26.38 | 26.4 | 25.95 | 26.11 | -1.1% | 182,566 | 477,061,263 |
| 2025-01-21 | 26.7 | 26.77 | 26.11 | 26.4 | +0.8% | 210,388 | 554,259,008 |
| 2025-01-20 | 26.57 | 26.66 | 26.13 | 26.19 | +0.15% | 222,675 | 588,001,850 |
| 2025-01-17 | 25.92 | 26.45 | 25.86 | 26.15 | +0.27% | 211,600 | 553,988,689 |
| 2025-01-16 | 26.64 | 26.97 | 25.89 | 26.08 | -0.84% | 268,757 | 708,120,366 |
| 2025-01-15 | 26.62 | 26.66 | 26.22 | 26.3 | -1.35% | 229,303 | 605,845,763 |
| 2025-01-14 | 25.5 | 26.7 | 25.32 | 26.66 | +5.46% | 412,659 | 1,083,811,513 |
| 2025-01-13 | 24.74 | 25.48 | 24.5 | 25.28 | +1.53% | 250,640 | 627,545,468 |
| 2025-01-10 | 25.41 | 25.76 | 24.9 | 24.9 | -2.05% | 210,878 | 535,169,747 |
| 2025-01-09 | 25.19 | 25.65 | 25.17 | 25.42 | +0.2% | 198,036 | 504,735,166 |
| 2025-01-08 | 25.52 | 25.72 | 24.63 | 25.37 | -0.9% | 343,518 | 867,241,429 |
| 2025-01-07 | 25.25 | 25.61 | 25.01 | 25.6 | +1.75% | 277,218 | 702,145,156 |
| 2025-01-06 | 25.33 | 25.66 | 24.98 | 25.16 | -0.79% | 314,142 | 793,717,074 |
| 2025-01-03 | 26.5 | 26.74 | 25.31 | 25.36 | -4.01% | 409,953 | 1,061,072,684 |
| 2025-01-02 | 27.68 | 27.82 | 25.7 | 26.42 | -5.61% | 624,820 | 1,680,318,466 |
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：