股票概览
26.95
-0.3%
-0.08
27.31
开盘价
27.7
最高价
26.73
最低价
70,728
成交量
数据更新至: 2025-01-27
技术指标
26.08
MA5 (5日均线)
25.72
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 | 27.31 | 27.7 | 26.73 | 26.95 | -0.3% | 70,728 | 192,268,620 |
| 2025-01-24 | 25.55 | 27.38 | 25.1 | 27.03 | +5.71% | 104,563 | 276,907,319 |
| 2025-01-23 | 25.42 | 25.86 | 25.07 | 25.57 | +2.24% | 63,997 | 163,457,826 |
| 2025-01-22 | 25.5 | 25.93 | 24.86 | 25.01 | -3.21% | 59,971 | 151,423,285 |
| 2025-01-21 | 25.81 | 26.6 | 25.28 | 25.84 | +0.94% | 74,050 | 191,881,543 |
| 2025-01-20 | 26 | 26.46 | 25.32 | 25.6 | +0.99% | 77,435 | 201,253,464 |
| 2025-01-17 | 25.33 | 26.17 | 24.88 | 25.35 | -0.78% | 63,463 | 161,427,507 |
| 2025-01-16 | 25.31 | 26.22 | 25.09 | 25.55 | +0.51% | 78,501 | 200,781,983 |
| 2025-01-15 | 25.12 | 26.37 | 24.91 | 25.42 | +2.33% | 101,835 | 259,866,444 |
| 2025-01-14 | 23.77 | 24.88 | 23.71 | 24.84 | +6.38% | 74,670 | 182,312,730 |
| 2025-01-13 | 23.47 | 23.47 | 22.6 | 23.35 | -1.68% | 42,175 | 97,532,365 |
| 2025-01-10 | 24.63 | 25 | 23.75 | 23.75 | -4.5% | 55,133 | 134,494,270 |
| 2025-01-09 | 23.66 | 25.36 | 23.5 | 24.87 | +3.63% | 93,177 | 229,910,425 |
| 2025-01-08 | 24.6 | 24.66 | 23.31 | 24 | -1.36% | 70,615 | 169,060,404 |
| 2025-01-07 | 23.2 | 24.36 | 22.9 | 24.33 | +5.78% | 73,072 | 172,342,063 |
| 2025-01-06 | 23.38 | 23.89 | 22.22 | 23 | -1.71% | 73,739 | 170,371,102 |
| 2025-01-03 | 25.72 | 26 | 23.4 | 23.4 | -10% | 94,684 | 230,818,380 |
| 2025-01-02 | 26.22 | 26.54 | 25.33 | 26 | -0.27% | 79,449 | 207,162,550 |
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：