股票概览
24.45
-1.77%
-0.44
25.45
开盘价
25.65
最高价
24.4
最低价
421,640
成交量
数据更新至: 2025-01-27
技术指标
24.31
MA5 (5日均线)
24.31
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 | 25.45 | 25.65 | 24.4 | 24.45 | -1.77% | 421,640 | 1,052,833,787 |
| 2025-01-24 | 24.1 | 24.98 | 23.81 | 24.89 | +3.32% | 470,669 | 1,159,279,186 |
| 2025-01-23 | 24.2 | 25.13 | 24.06 | 24.09 | +1.26% | 469,237 | 1,156,821,277 |
| 2025-01-22 | 24.17 | 24.48 | 23.7 | 23.79 | -2.22% | 236,641 | 568,602,690 |
| 2025-01-21 | 24.45 | 24.64 | 23.88 | 24.33 | +0.95% | 291,766 | 707,376,600 |
| 2025-01-20 | 24.46 | 24.66 | 23.97 | 24.1 | 0% | 305,128 | 741,655,422 |
| 2025-01-17 | 24.49 | 24.55 | 23.8 | 24.1 | -1.75% | 333,470 | 803,814,751 |
| 2025-01-16 | 24.7 | 25.77 | 24.21 | 24.53 | -1.8% | 570,533 | 1,421,042,470 |
| 2025-01-15 | 24.22 | 26.51 | 24.12 | 24.98 | +4.61% | 864,939 | 2,181,516,127 |
| 2025-01-14 | 22.68 | 23.88 | 22.46 | 23.88 | +7.18% | 549,677 | 1,282,514,071 |
| 2025-01-13 | 21.76 | 22.48 | 21.41 | 22.28 | -0.4% | 235,930 | 519,063,803 |
| 2025-01-10 | 23.05 | 23.37 | 22.3 | 22.37 | -3.49% | 278,147 | 634,806,204 |
| 2025-01-09 | 22.9 | 23.49 | 22.8 | 23.18 | +0.87% | 345,940 | 804,600,658 |
| 2025-01-08 | 22.79 | 23.28 | 22.09 | 22.98 | -0.04% | 355,367 | 810,253,505 |
| 2025-01-07 | 22.55 | 23 | 22.39 | 22.99 | +1.77% | 256,261 | 582,369,180 |
| 2025-01-06 | 22.23 | 23.19 | 21.79 | 22.59 | +2.08% | 394,606 | 892,954,854 |
| 2025-01-03 | 24.01 | 24.14 | 22.1 | 22.13 | -7.37% | 385,045 | 878,879,119 |
| 2025-01-02 | 24.6 | 24.9 | 23.46 | 23.89 | -2.61% | 295,064 | 713,438,252 |
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：