股票概览
26.48
+0.23%
+0.06
26.35
开盘价
26.89
最高价
26
最低价
35,603
成交量
数据更新至: 2025-01-27
技术指标
26.09
MA5 (5日均线)
25.49
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 | 26.35 | 26.89 | 26 | 26.48 | +0.23% | 35,603 | 94,299,698 |
| 2025-01-24 | 26.36 | 26.82 | 26.3 | 26.42 | -0.3% | 41,183 | 109,402,030 |
| 2025-01-23 | 26.18 | 27.12 | 25.9 | 26.5 | +2.28% | 83,407 | 221,077,319 |
| 2025-01-22 | 25.08 | 26.39 | 25 | 25.91 | +2.98% | 75,077 | 194,021,190 |
| 2025-01-21 | 25.02 | 25.32 | 24.68 | 25.16 | +0.68% | 42,115 | 105,572,927 |
| 2025-01-20 | 25.1 | 25.73 | 24.87 | 24.99 | +0.73% | 44,488 | 112,089,665 |
| 2025-01-17 | 25.01 | 25.68 | 24.69 | 24.81 | -1.16% | 46,827 | 117,330,224 |
| 2025-01-16 | 24.49 | 25.35 | 24.31 | 25.1 | +2.49% | 66,250 | 165,348,938 |
| 2025-01-15 | 24.6 | 25 | 24.05 | 24.49 | -2.04% | 66,580 | 162,998,526 |
| 2025-01-14 | 25.39 | 25.39 | 24.44 | 25 | +8.32% | 102,416 | 255,597,643 |
| 2025-01-13 | 23 | 23.42 | 22.7 | 23.08 | -0.69% | 30,605 | 70,365,589 |
| 2025-01-10 | 24.15 | 24.32 | 23.21 | 23.24 | -3.49% | 22,388 | 53,017,559 |
| 2025-01-09 | 24.18 | 24.44 | 23.89 | 24.08 | -0.99% | 16,090 | 38,787,130 |
| 2025-01-08 | 23.86 | 24.67 | 23.52 | 24.32 | +1.97% | 24,247 | 58,264,478 |
| 2025-01-07 | 23.58 | 23.89 | 23.28 | 23.85 | +2.14% | 19,492 | 46,107,705 |
| 2025-01-06 | 23.32 | 23.62 | 22.37 | 23.35 | +0.13% | 25,642 | 59,525,058 |
| 2025-01-03 | 23.76 | 24.09 | 23.28 | 23.32 | -1.85% | 25,314 | 59,856,530 |
| 2025-01-02 | 24.7 | 24.71 | 23.6 | 23.76 | -3.84% | 35,586 | 85,624,331 |
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：