股票概览
26.44
-0.71%
-0.19
26.63
开盘价
26.79
最高价
26.35
最低价
6,125
成交量
数据更新至: 2025-01-27
技术指标
26.34
MA5 (5日均线)
25.92
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 | 26.63 | 26.79 | 26.35 | 26.44 | -0.71% | 6,125 | 16,240,787 |
| 2025-01-24 | 26.2 | 26.66 | 26 | 26.63 | +1.64% | 7,695 | 20,254,277 |
| 2025-01-23 | 26.44 | 26.74 | 26.13 | 26.2 | -0.15% | 7,762 | 20,530,926 |
| 2025-01-22 | 26.13 | 26.6 | 26.04 | 26.24 | +0.19% | 6,823 | 17,926,500 |
| 2025-01-21 | 26.01 | 26.25 | 25.75 | 26.19 | +1.12% | 6,954 | 18,092,297 |
| 2025-01-20 | 25.63 | 26 | 25.37 | 25.9 | +1.45% | 5,003 | 12,929,033 |
| 2025-01-17 | 25.65 | 25.65 | 25.13 | 25.53 | +1.07% | 6,797 | 17,254,010 |
| 2025-01-16 | 25.43 | 25.73 | 25.03 | 25.26 | -0.12% | 6,053 | 15,345,102 |
| 2025-01-15 | 25.55 | 25.58 | 25.2 | 25.29 | -1.02% | 5,026 | 12,751,791 |
| 2025-01-14 | 24.49 | 25.56 | 24.49 | 25.55 | +4.37% | 8,633 | 21,747,951 |
| 2025-01-13 | 24.28 | 24.86 | 24.19 | 24.48 | -0.16% | 5,169 | 12,633,660 |
| 2025-01-10 | 24.97 | 25.3 | 24.51 | 24.52 | -2.15% | 5,115 | 12,732,979 |
| 2025-01-09 | 25.22 | 25.39 | 24.81 | 25.06 | -0.63% | 9,150 | 22,913,648 |
| 2025-01-08 | 25.08 | 25.45 | 24.53 | 25.22 | -0.51% | 7,304 | 18,303,952 |
| 2025-01-07 | 24.75 | 25.39 | 24.69 | 25.35 | +2.63% | 7,047 | 17,695,102 |
| 2025-01-06 | 25.1 | 25.67 | 24.45 | 24.7 | -2.02% | 13,307 | 33,020,666 |
| 2025-01-03 | 26.22 | 26.23 | 25.08 | 25.21 | -2.93% | 8,260 | 21,167,992 |
| 2025-01-02 | 26.21 | 26.7 | 25.68 | 25.97 | -1.03% | 11,484 | 30,120,356 |
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：