股票概览
25.92
-0.8%
-0.21
26.3
开盘价
26.36
最高价
25.92
最低价
23,958
成交量
数据更新至: 2025-01-27
技术指标
26.04
MA5 (5日均线)
26.08
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 | 26.3 | 26.36 | 25.92 | 25.92 | -0.8% | 23,958 | 62,493,848 |
| 2025-01-24 | 25.83 | 26.22 | 25.81 | 26.13 | +0.93% | 28,673 | 74,776,522 |
| 2025-01-23 | 26.3 | 26.72 | 25.85 | 25.89 | -0.65% | 45,555 | 119,802,639 |
| 2025-01-22 | 26.14 | 26.21 | 25.75 | 26.06 | -0.53% | 26,569 | 69,001,716 |
| 2025-01-21 | 26.4 | 26.48 | 26.03 | 26.2 | -0.57% | 25,025 | 65,574,230 |
| 2025-01-20 | 26.53 | 26.94 | 26.09 | 26.35 | -0.64% | 46,387 | 122,639,957 |
| 2025-01-17 | 25.57 | 26.85 | 25.34 | 26.52 | +3.72% | 70,119 | 184,090,877 |
| 2025-01-16 | 25.92 | 26.39 | 25.27 | 25.57 | -1.31% | 45,689 | 117,578,588 |
| 2025-01-15 | 26.2 | 26.2 | 25.8 | 25.91 | -1.11% | 30,623 | 79,392,919 |
| 2025-01-14 | 25.76 | 26.34 | 25.14 | 26.2 | +3.03% | 51,535 | 133,267,753 |
| 2025-01-13 | 24.81 | 25.95 | 24.65 | 25.43 | +0.08% | 37,520 | 95,344,378 |
| 2025-01-10 | 25.8 | 26.34 | 25.4 | 25.41 | -1.74% | 49,847 | 129,250,812 |
| 2025-01-09 | 24.4 | 26.09 | 24.11 | 25.86 | +5.98% | 90,352 | 228,878,135 |
| 2025-01-08 | 25.01 | 25.4 | 23.98 | 24.4 | -2.75% | 59,797 | 146,855,556 |
| 2025-01-07 | 24.52 | 25.12 | 24.52 | 25.09 | +2.37% | 44,334 | 110,563,454 |
| 2025-01-06 | 25.21 | 25.56 | 24.1 | 24.51 | -3.92% | 71,077 | 175,798,325 |
| 2025-01-03 | 25.99 | 26.64 | 25.2 | 25.51 | -1.85% | 62,895 | 163,345,772 |
| 2025-01-02 | 28.34 | 28.4 | 25.67 | 25.99 | -8.23% | 102,701 | 275,321,938 |
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：