股票概览
24.67
+2.03%
+0.49
24.25
开盘价
26.01
最高价
24.14
最低价
31,582
成交量
数据更新至: 2025-01-27
技术指标
24.10
MA5 (5日均线)
23.86
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 | 24.25 | 26.01 | 24.14 | 24.67 | +2.03% | 31,582 | 79,200,765 |
| 2025-01-24 | 24.14 | 24.97 | 24.05 | 24.18 | -2.54% | 23,225 | 56,427,898 |
| 2025-01-23 | 24.43 | 25 | 23.6 | 24.81 | +5.75% | 32,406 | 79,854,870 |
| 2025-01-22 | 23.6 | 24.12 | 23.11 | 23.46 | +0.34% | 18,958 | 44,658,600 |
| 2025-01-21 | 23.8 | 23.9 | 23.06 | 23.38 | -1.23% | 12,932 | 30,208,596 |
| 2025-01-20 | 23.5 | 23.86 | 22.88 | 23.67 | +1.5% | 10,707 | 25,208,054 |
| 2025-01-17 | 23.55 | 23.7 | 23.12 | 23.32 | -1.02% | 11,699 | 27,283,159 |
| 2025-01-16 | 23.87 | 24.1 | 23.33 | 23.56 | -0.21% | 12,422 | 29,459,650 |
| 2025-01-15 | 24.31 | 24.5 | 23.53 | 23.61 | -1.42% | 12,203 | 29,084,916 |
| 2025-01-14 | 22.79 | 23.96 | 22.79 | 23.95 | +5.6% | 13,816 | 32,441,352 |
| 2025-01-13 | 22.19 | 22.8 | 21.37 | 22.68 | +1.57% | 12,099 | 26,816,544 |
| 2025-01-10 | 23.87 | 23.87 | 22.33 | 22.33 | -4.49% | 13,208 | 30,390,281 |
| 2025-01-09 | 22.84 | 23.73 | 22.83 | 23.38 | +1.48% | 13,536 | 31,770,260 |
| 2025-01-08 | 23.01 | 23.54 | 22.01 | 23.04 | -0.99% | 18,947 | 43,452,731 |
| 2025-01-07 | 22.27 | 23.28 | 22.07 | 23.27 | +6.26% | 18,363 | 41,838,634 |
| 2025-01-06 | 22.69 | 22.76 | 21.4 | 21.9 | -3.44% | 13,988 | 30,882,387 |
| 2025-01-03 | 24.43 | 24.77 | 22.4 | 22.68 | -7.05% | 21,783 | 50,872,212 |
| 2025-01-02 | 25.79 | 25.79 | 24.15 | 24.4 | -3.9% | 14,154 | 35,237,803 |
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：