股票概览
24.79
+1.52%
+0.37
25.31
开盘价
25.5
最高价
24.04
最低价
66,040
成交量
数据更新至: 2025-01-27
技术指标
23.86
MA5 (5日均线)
23.58
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 | 25.31 | 25.5 | 24.04 | 24.79 | +1.52% | 66,040 | 163,916,846 |
| 2025-01-24 | 23.91 | 24.6 | 23.62 | 24.42 | +2.13% | 53,569 | 129,750,450 |
| 2025-01-23 | 23.62 | 24.62 | 23.39 | 23.91 | +2.97% | 75,183 | 182,656,108 |
| 2025-01-22 | 22.86 | 23.8 | 22.65 | 23.22 | +1.04% | 39,362 | 91,907,031 |
| 2025-01-21 | 23.51 | 23.63 | 22.7 | 22.98 | -1.2% | 27,103 | 62,257,796 |
| 2025-01-20 | 23.24 | 23.52 | 23.09 | 23.26 | +1% | 29,232 | 68,180,431 |
| 2025-01-17 | 23.29 | 23.29 | 22.78 | 23.03 | -1.12% | 32,592 | 75,070,249 |
| 2025-01-16 | 23.2 | 23.98 | 22.94 | 23.29 | -0.47% | 54,971 | 128,500,349 |
| 2025-01-15 | 23.53 | 24.07 | 23.28 | 23.4 | -0.38% | 50,011 | 118,309,957 |
| 2025-01-14 | 21.81 | 23.91 | 21.8 | 23.49 | +8.05% | 73,767 | 169,137,686 |
| 2025-01-13 | 21.7 | 21.98 | 20.95 | 21.74 | -0.64% | 46,483 | 99,808,824 |
| 2025-01-10 | 23.11 | 23.38 | 21.8 | 21.88 | -6.34% | 51,443 | 116,689,209 |
| 2025-01-09 | 22.37 | 23.65 | 22.17 | 23.36 | +4.38% | 81,685 | 187,633,600 |
| 2025-01-08 | 21.7 | 22.49 | 21.31 | 22.38 | +2.43% | 68,563 | 151,573,343 |
| 2025-01-07 | 21.38 | 21.86 | 21 | 21.85 | +3.21% | 44,893 | 96,182,927 |
| 2025-01-06 | 21.89 | 21.98 | 20.61 | 21.17 | -3.11% | 56,353 | 119,834,608 |
| 2025-01-03 | 24.01 | 24.12 | 21.66 | 21.85 | -9.41% | 73,617 | 167,100,647 |
| 2025-01-02 | 24.64 | 25.49 | 23.64 | 24.12 | -2.11% | 58,556 | 143,993,375 |
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：