股票概览
26.1
+0.46%
+0.12
26.36
开盘价
26.48
最高价
25.82
最低价
93,245
成交量
数据更新至: 2025-01-27
技术指标
25.58
MA5 (5日均线)
25.05
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 | 26.36 | 26.48 | 25.82 | 26.1 | +0.46% | 93,245 | 244,316,213 |
| 2025-01-24 | 25.05 | 26.18 | 24.8 | 25.98 | +4% | 121,897 | 312,690,819 |
| 2025-01-23 | 25.44 | 25.62 | 24.98 | 24.98 | -0.83% | 62,242 | 157,229,627 |
| 2025-01-22 | 25.42 | 25.6 | 24.93 | 25.19 | -1.87% | 56,564 | 142,672,183 |
| 2025-01-21 | 25.54 | 26.01 | 25.11 | 25.67 | +1.38% | 87,543 | 223,609,188 |
| 2025-01-20 | 25.53 | 25.91 | 25.01 | 25.32 | +1.36% | 108,897 | 278,194,505 |
| 2025-01-17 | 24.19 | 25.17 | 23.78 | 24.98 | +3.31% | 90,398 | 223,449,327 |
| 2025-01-16 | 24 | 25.04 | 24 | 24.18 | +0.25% | 78,595 | 192,065,948 |
| 2025-01-15 | 23.95 | 24.75 | 23.71 | 24.12 | +0.75% | 76,299 | 184,980,121 |
| 2025-01-14 | 23.12 | 23.94 | 22.81 | 23.94 | +4.59% | 70,431 | 165,903,448 |
| 2025-01-13 | 22.42 | 23.28 | 22.23 | 22.89 | +0.44% | 46,674 | 106,464,834 |
| 2025-01-10 | 23.82 | 24.37 | 22.78 | 22.79 | -5.24% | 76,954 | 180,545,921 |
| 2025-01-09 | 23.4 | 24.2 | 23.28 | 24.05 | +2.12% | 61,999 | 148,077,146 |
| 2025-01-08 | 23.09 | 23.76 | 22.78 | 23.55 | +1.73% | 74,469 | 173,739,958 |
| 2025-01-07 | 23.15 | 23.25 | 22.6 | 23.15 | +0.52% | 48,495 | 111,111,413 |
| 2025-01-06 | 23.28 | 23.55 | 22.66 | 23.03 | -1.03% | 48,437 | 112,017,673 |
| 2025-01-03 | 24.42 | 24.44 | 23.24 | 23.27 | -4.59% | 64,523 | 152,779,074 |
| 2025-01-02 | 24.6 | 25.4 | 24.16 | 24.39 | -1.26% | 63,024 | 155,870,115 |
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：