股票概览
24.68
-2.3%
-0.58
25.26
开盘价
25.38
最高价
24.64
最低价
29,222
成交量
数据更新至: 2025-01-27
技术指标
24.79
MA5 (5日均线)
24.49
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 | 25.26 | 25.38 | 24.64 | 24.68 | -2.3% | 29,222 | 72,846,043 |
| 2025-01-24 | 24.33 | 25.26 | 24.33 | 25.26 | +3.02% | 42,205 | 105,220,543 |
| 2025-01-23 | 24.87 | 25.01 | 24.44 | 24.52 | -0.77% | 28,367 | 70,179,192 |
| 2025-01-22 | 24.51 | 25.05 | 24.51 | 24.71 | -0.24% | 25,491 | 63,142,808 |
| 2025-01-21 | 24.76 | 24.89 | 24.31 | 24.77 | +0.53% | 25,443 | 62,525,883 |
| 2025-01-20 | 24.75 | 24.98 | 24.5 | 24.64 | +0.33% | 23,208 | 57,312,912 |
| 2025-01-17 | 23.9 | 24.75 | 23.86 | 24.56 | +2.68% | 42,264 | 103,180,784 |
| 2025-01-16 | 24.19 | 24.36 | 23.7 | 23.92 | +0.08% | 28,989 | 69,671,496 |
| 2025-01-15 | 23.97 | 24.18 | 23.63 | 23.9 | -0.25% | 24,872 | 59,585,614 |
| 2025-01-14 | 23.1 | 24.04 | 23.1 | 23.96 | +3.68% | 49,144 | 116,901,159 |
| 2025-01-13 | 23.32 | 23.51 | 22.93 | 23.11 | -1.99% | 32,768 | 75,957,631 |
| 2025-01-10 | 23.39 | 24.65 | 23.15 | 23.58 | +0.3% | 55,454 | 133,546,554 |
| 2025-01-09 | 23.47 | 24.05 | 23.41 | 23.51 | -0.21% | 25,100 | 59,437,278 |
| 2025-01-08 | 23.9 | 23.99 | 22.88 | 23.56 | -2.2% | 35,156 | 82,549,073 |
| 2025-01-07 | 23.48 | 24.1 | 23.47 | 24.09 | +2.73% | 23,953 | 57,229,609 |
| 2025-01-06 | 23.56 | 24.15 | 23.1 | 23.45 | -0.51% | 32,431 | 76,775,439 |
| 2025-01-03 | 24.73 | 24.9 | 23.51 | 23.57 | -4.73% | 43,849 | 105,981,717 |
| 2025-01-02 | 25.58 | 25.63 | 24.36 | 24.74 | -3.28% | 47,359 | 118,454,924 |
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：