股票概览
25.65
-3.68%
-0.98
26.88
开盘价
26.88
最高价
25.65
最低价
4,740
成交量
数据更新至: 2025-01-27
技术指标
26.54
MA5 (5日均线)
26.30
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 | 26.88 | 26.88 | 25.65 | 25.65 | -3.68% | 4,740 | 12,395,482 |
| 2025-01-24 | 26.55 | 26.8 | 26.24 | 26.63 | -0.15% | 4,778 | 12,679,878 |
| 2025-01-23 | 27.09 | 27.48 | 26.6 | 26.67 | -1.4% | 6,829 | 18,556,795 |
| 2025-01-22 | 26.76 | 27.26 | 26.56 | 27.05 | +1.24% | 5,993 | 16,127,192 |
| 2025-01-21 | 26.33 | 26.78 | 26.15 | 26.72 | +1.52% | 5,281 | 13,990,441 |
| 2025-01-20 | 26.26 | 26.51 | 25.98 | 26.32 | +1.54% | 3,637 | 9,581,245 |
| 2025-01-17 | 25.79 | 26.4 | 25.64 | 25.92 | +0.43% | 3,885 | 10,107,307 |
| 2025-01-16 | 26.18 | 26.46 | 25.6 | 25.81 | -0.54% | 4,819 | 12,514,212 |
| 2025-01-15 | 26.4 | 26.4 | 25.9 | 25.95 | -1.18% | 2,834 | 7,371,789 |
| 2025-01-14 | 25.2 | 26.3 | 25.04 | 26.26 | +4.25% | 4,755 | 12,390,056 |
| 2025-01-13 | 25.36 | 25.86 | 24.93 | 25.19 | -1.52% | 3,345 | 8,464,439 |
| 2025-01-10 | 26.25 | 26.58 | 25.58 | 25.58 | -2.55% | 3,999 | 10,434,742 |
| 2025-01-09 | 26.1 | 26.86 | 26.1 | 26.25 | -1.13% | 2,944 | 7,797,771 |
| 2025-01-08 | 26.69 | 27 | 25.87 | 26.55 | -1.63% | 3,880 | 10,262,698 |
| 2025-01-07 | 26.57 | 26.99 | 26.08 | 26.99 | +3.13% | 5,146 | 13,711,541 |
| 2025-01-06 | 25.5 | 26.51 | 25 | 26.17 | +2.23% | 6,754 | 17,518,428 |
| 2025-01-03 | 26.79 | 26.98 | 25.53 | 25.6 | -4.44% | 7,175 | 18,724,565 |
| 2025-01-02 | 28.08 | 28.08 | 26.74 | 26.79 | -5.34% | 11,784 | 31,912,239 |
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：