股票概览
26.5
-1.01%
-0.27
26.9
开盘价
26.98
最高价
26.5
最低价
20,217
成交量
数据更新至: 2025-01-27
技术指标
26.54
MA5 (5日均线)
26.43
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 | 26.9 | 26.98 | 26.5 | 26.5 | -1.01% | 20,217 | 54,005,688 |
| 2025-01-24 | 26.47 | 26.85 | 26.41 | 26.77 | +0.87% | 15,848 | 42,321,514 |
| 2025-01-23 | 26.62 | 26.91 | 26.48 | 26.54 | +0.45% | 16,921 | 45,190,887 |
| 2025-01-22 | 26.36 | 26.55 | 26.01 | 26.42 | -0.23% | 17,726 | 46,565,897 |
| 2025-01-21 | 26.94 | 26.94 | 26.24 | 26.48 | -0.6% | 15,420 | 40,770,677 |
| 2025-01-20 | 26.48 | 26.98 | 26.48 | 26.64 | +0.95% | 15,932 | 42,554,335 |
| 2025-01-17 | 26.05 | 26.56 | 26.05 | 26.39 | +0.88% | 23,508 | 62,022,491 |
| 2025-01-16 | 25.89 | 26.43 | 25.86 | 26.16 | +0.62% | 25,989 | 67,996,153 |
| 2025-01-15 | 26.26 | 26.29 | 25.87 | 26 | -1.33% | 19,977 | 51,883,622 |
| 2025-01-14 | 25.99 | 26.45 | 25.81 | 26.35 | +1.93% | 31,423 | 82,320,718 |
| 2025-01-13 | 25.6 | 26.12 | 25.38 | 25.85 | +1.45% | 21,634 | 55,899,347 |
| 2025-01-10 | 26 | 26.21 | 25.48 | 25.48 | -2.3% | 16,839 | 43,409,075 |
| 2025-01-09 | 26.29 | 26.29 | 25.95 | 26.08 | -0.38% | 17,406 | 45,431,980 |
| 2025-01-08 | 26.34 | 26.42 | 25.45 | 26.18 | -0.53% | 25,141 | 65,346,053 |
| 2025-01-07 | 26.48 | 26.78 | 26.18 | 26.32 | -0.68% | 18,782 | 49,504,649 |
| 2025-01-06 | 26.49 | 26.81 | 26.17 | 26.5 | +0.04% | 19,122 | 50,621,699 |
| 2025-01-03 | 26.58 | 27.18 | 26.31 | 26.49 | -0.67% | 25,453 | 68,015,023 |
| 2025-01-02 | 27.18 | 27.64 | 26.39 | 26.67 | -2.02% | 30,601 | 82,823,709 |
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：