股票概览
25.91
-1.45%
-0.38
26.51
开盘价
26.75
最高价
25.89
最低价
6,630
成交量
数据更新至: 2025-01-27
技术指标
25.44
MA5 (5日均线)
25.26
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 | 26.51 | 26.75 | 25.89 | 25.91 | -1.45% | 6,630 | 17,366,361 |
| 2025-01-24 | 25.04 | 26.44 | 25.01 | 26.29 | +4.99% | 12,407 | 32,023,231 |
| 2025-01-23 | 25.14 | 25.8 | 25.01 | 25.04 | +0.81% | 6,689 | 17,002,917 |
| 2025-01-22 | 25 | 25.15 | 24.62 | 24.84 | -1.15% | 5,163 | 12,846,617 |
| 2025-01-21 | 25.3 | 25.56 | 24.69 | 25.13 | -0.36% | 6,956 | 17,352,036 |
| 2025-01-20 | 25.35 | 25.66 | 25.09 | 25.22 | +0.44% | 7,615 | 19,319,416 |
| 2025-01-17 | 25.18 | 25.32 | 24.8 | 25.11 | +0.2% | 4,996 | 12,542,825 |
| 2025-01-16 | 24.93 | 25.47 | 24.77 | 25.06 | +0.6% | 4,978 | 12,473,011 |
| 2025-01-15 | 25.12 | 25.43 | 24.61 | 24.91 | -0.84% | 6,482 | 16,309,431 |
| 2025-01-14 | 24.3 | 25.19 | 24.1 | 25.12 | +5.02% | 7,287 | 17,990,283 |
| 2025-01-13 | 23.5 | 24.35 | 23.06 | 23.92 | +0.97% | 3,980 | 9,455,599 |
| 2025-01-10 | 24.56 | 24.56 | 23.69 | 23.69 | -3.03% | 5,197 | 12,537,557 |
| 2025-01-09 | 24.07 | 24.73 | 24.01 | 24.43 | +0.62% | 4,916 | 12,021,192 |
| 2025-01-08 | 24.47 | 24.72 | 23.35 | 24.28 | -1.1% | 8,219 | 19,791,297 |
| 2025-01-07 | 24.17 | 24.63 | 23.73 | 24.55 | +3.19% | 8,840 | 21,400,252 |
| 2025-01-06 | 24.09 | 24.27 | 23.4 | 23.79 | -1.25% | 6,978 | 16,629,962 |
| 2025-01-03 | 25.01 | 25.27 | 24.02 | 24.09 | -3.56% | 10,546 | 25,870,811 |
| 2025-01-02 | 26 | 26.29 | 24.4 | 24.98 | -4.69% | 13,806 | 35,092,912 |
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：