股票概览
26.04
+0.27%
+0.07
26.04
开盘价
26.92
最高价
25.29
最低价
56,563
成交量
数据更新至: 2025-01-27
技术指标
26.27
MA5 (5日均线)
26.64
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 | 26.04 | 26.92 | 25.29 | 26.04 | +0.27% | 56,563 | 146,921,623 |
| 2025-01-24 | 25.6 | 26.57 | 25.52 | 25.97 | +0.46% | 50,045 | 129,985,496 |
| 2025-01-23 | 26.66 | 27.01 | 25.76 | 25.85 | -1.86% | 44,310 | 116,927,436 |
| 2025-01-22 | 26.97 | 27.17 | 26.2 | 26.34 | -3.05% | 41,369 | 109,634,600 |
| 2025-01-21 | 26.93 | 27.45 | 25.93 | 27.17 | +0.93% | 47,970 | 127,325,457 |
| 2025-01-20 | 26.64 | 27.76 | 26.64 | 26.92 | +1.7% | 40,672 | 110,737,796 |
| 2025-01-17 | 26.57 | 27.18 | 26.26 | 26.47 | -1.23% | 32,043 | 85,424,340 |
| 2025-01-16 | 27 | 27.7 | 26.37 | 26.8 | +0.04% | 37,558 | 101,021,584 |
| 2025-01-15 | 28.08 | 28.26 | 26.61 | 26.79 | -4.49% | 54,649 | 148,856,056 |
| 2025-01-14 | 27.17 | 28.19 | 26.62 | 28.05 | +3.24% | 62,727 | 173,188,510 |
| 2025-01-13 | 24 | 28 | 23.51 | 27.17 | +12.32% | 98,726 | 260,865,271 |
| 2025-01-10 | 25.51 | 26.02 | 24.19 | 24.19 | -5.03% | 42,042 | 105,337,115 |
| 2025-01-09 | 25.24 | 26.73 | 25.23 | 25.47 | -0.12% | 43,776 | 113,350,364 |
| 2025-01-08 | 26.76 | 26.96 | 24.7 | 25.5 | -4.46% | 59,347 | 151,002,370 |
| 2025-01-07 | 26.44 | 26.99 | 25.35 | 26.69 | +1.68% | 72,926 | 190,726,586 |
| 2025-01-06 | 28.68 | 29.2 | 25.88 | 26.25 | -9.04% | 82,809 | 225,682,116 |
| 2025-01-03 | 29.46 | 30.1 | 28.45 | 28.86 | -1.2% | 64,397 | 189,417,353 |
| 2025-01-02 | 29.52 | 30.5 | 28.63 | 29.21 | -0.85% | 62,830 | 185,490,206 |
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：