股票概览
26.97
+1.05%
+0.28
26.56
开盘价
27.27
最高价
26.56
最低价
8,419
成交量
数据更新至: 2025-01-27
技术指标
26.64
MA5 (5日均线)
26.29
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 | 26.56 | 27.27 | 26.56 | 26.97 | +1.05% | 8,419 | 22,761,411 |
| 2025-01-24 | 26.72 | 26.72 | 26.26 | 26.69 | +0.34% | 7,521 | 19,933,858 |
| 2025-01-23 | 26.7 | 26.8 | 26.47 | 26.6 | +0.83% | 8,637 | 23,047,593 |
| 2025-01-22 | 26.7 | 26.7 | 26.26 | 26.38 | -0.6% | 4,137 | 10,943,967 |
| 2025-01-21 | 26.78 | 26.87 | 26.3 | 26.54 | -0.97% | 7,570 | 20,026,978 |
| 2025-01-20 | 26.1 | 26.87 | 25.97 | 26.8 | +3% | 18,261 | 48,653,288 |
| 2025-01-17 | 25.63 | 26.07 | 25.49 | 26.02 | +0.62% | 7,137 | 18,426,303 |
| 2025-01-16 | 25.62 | 25.99 | 25.54 | 25.86 | +0.98% | 8,193 | 21,118,271 |
| 2025-01-15 | 25.37 | 25.9 | 25.3 | 25.61 | +0.79% | 6,222 | 15,970,345 |
| 2025-01-14 | 25.02 | 25.5 | 24.96 | 25.41 | +1.8% | 7,156 | 18,083,631 |
| 2025-01-13 | 25.2 | 25.25 | 24.8 | 24.96 | -0.48% | 3,801 | 9,474,376 |
| 2025-01-10 | 24.96 | 25.47 | 24.87 | 25.08 | +0.48% | 5,501 | 13,865,380 |
| 2025-01-09 | 24.88 | 25.16 | 24.84 | 24.96 | -0.6% | 3,448 | 8,626,394 |
| 2025-01-08 | 24.97 | 25.19 | 24.66 | 25.11 | +0.64% | 3,560 | 8,898,832 |
| 2025-01-07 | 24.92 | 25.05 | 24.72 | 24.95 | -0.16% | 4,395 | 10,930,188 |
| 2025-01-06 | 25 | 25.26 | 24.06 | 24.99 | +0.16% | 5,946 | 14,829,899 |
| 2025-01-03 | 25.21 | 25.47 | 24.94 | 24.95 | -0.99% | 8,108 | 20,399,494 |
| 2025-01-02 | 25.49 | 25.75 | 25 | 25.2 | -1.41% | 9,114 | 23,132,264 |
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：