股票概览
26.38
+1.38%
+0.36
26.02
开盘价
26.76
最高价
26
最低价
32,255
成交量
数据更新至: 2025-01-27
技术指标
25.83
MA5 (5日均线)
25.01
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 | 26.02 | 26.76 | 26 | 26.38 | +1.38% | 32,255 | 84,884,801 |
| 2025-01-24 | 25.51 | 26.26 | 25.25 | 26.02 | +1.25% | 43,202 | 112,121,040 |
| 2025-01-23 | 25.6 | 25.93 | 25.4 | 25.7 | +0.78% | 44,713 | 114,911,386 |
| 2025-01-22 | 25.39 | 25.82 | 25.19 | 25.5 | -0.23% | 61,973 | 158,134,414 |
| 2025-01-21 | 24.9 | 25.65 | 24.81 | 25.56 | +2.16% | 55,408 | 140,594,587 |
| 2025-01-20 | 23.95 | 25.57 | 23.95 | 25.02 | +4.47% | 85,972 | 214,687,337 |
| 2025-01-17 | 24.08 | 24.14 | 23.48 | 23.95 | -0.33% | 31,044 | 74,140,354 |
| 2025-01-16 | 24.05 | 24.51 | 23.67 | 24.03 | -0.08% | 33,070 | 79,786,977 |
| 2025-01-15 | 23.85 | 24.59 | 23.7 | 24.05 | +0.75% | 56,245 | 136,457,604 |
| 2025-01-14 | 23 | 23.98 | 23 | 23.87 | +4.05% | 81,325 | 192,756,894 |
| 2025-01-13 | 22.81 | 23.07 | 22.1 | 22.94 | -0.13% | 57,640 | 131,165,583 |
| 2025-01-10 | 24.46 | 24.78 | 22.9 | 22.97 | -6.17% | 93,479 | 220,022,328 |
| 2025-01-09 | 24.9 | 25.03 | 24.42 | 24.48 | -2.2% | 50,613 | 125,122,229 |
| 2025-01-08 | 24.75 | 25.38 | 24.21 | 25.03 | +0.2% | 66,181 | 164,351,627 |
| 2025-01-07 | 25.1 | 25.49 | 24.29 | 24.98 | +0.12% | 98,174 | 244,015,366 |
| 2025-01-06 | 24.43 | 25.64 | 23.61 | 24.95 | +1.71% | 118,297 | 295,521,596 |
| 2025-01-03 | 26 | 26.35 | 24.21 | 24.53 | -5.69% | 169,532 | 420,270,354 |
| 2025-01-02 | 26.27 | 28.08 | 25.7 | 26.01 | -1.37% | 172,225 | 462,150,341 |
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：