股票概览
23.56
-4.19%
-1.03
24.4
开盘价
24.83
最高价
23.56
最低价
68,715
成交量
数据更新至: 2025-01-27
技术指标
24.15
MA5 (5日均线)
24.07
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 | 24.4 | 24.83 | 23.56 | 23.56 | -4.19% | 68,715 | 165,308,832 |
| 2025-01-24 | 23.98 | 24.65 | 23.8 | 24.59 | +1.49% | 88,188 | 215,177,183 |
| 2025-01-23 | 24.62 | 25.35 | 24.18 | 24.23 | -0.08% | 121,867 | 301,147,967 |
| 2025-01-22 | 24.08 | 24.88 | 23.65 | 24.25 | +0.46% | 113,020 | 275,963,587 |
| 2025-01-21 | 23.99 | 24.44 | 23.73 | 24.14 | +1.56% | 98,662 | 237,486,994 |
| 2025-01-20 | 23.63 | 24.09 | 23.54 | 23.77 | +1.32% | 76,083 | 180,903,092 |
| 2025-01-17 | 24.1 | 24.19 | 23.39 | 23.46 | -3.97% | 105,815 | 250,426,004 |
| 2025-01-16 | 24.1 | 24.85 | 23.82 | 24.43 | +0.91% | 114,773 | 280,128,868 |
| 2025-01-15 | 23.65 | 25.6 | 23.64 | 24.21 | +0.62% | 157,854 | 388,289,589 |
| 2025-01-14 | 22.99 | 24.1 | 22.62 | 24.06 | +4.56% | 155,719 | 366,116,521 |
| 2025-01-13 | 22.35 | 24.4 | 22.24 | 23.01 | +6.48% | 170,500 | 395,705,855 |
| 2025-01-10 | 22.22 | 22.65 | 21.57 | 21.61 | -3.44% | 69,791 | 154,064,477 |
| 2025-01-09 | 21.86 | 22.61 | 21.68 | 22.38 | +1.45% | 75,557 | 168,362,707 |
| 2025-01-08 | 22 | 22.33 | 20.98 | 22.06 | -0.9% | 84,981 | 184,877,332 |
| 2025-01-07 | 21.5 | 22.28 | 21.31 | 22.26 | +4.51% | 80,102 | 174,424,386 |
| 2025-01-06 | 21.8 | 21.9 | 20.89 | 21.3 | -0.23% | 66,004 | 141,259,054 |
| 2025-01-03 | 22.9 | 23.2 | 21.3 | 21.35 | -6.44% | 88,729 | 194,656,610 |
| 2025-01-02 | 23.24 | 23.76 | 22.41 | 22.82 | -1.43% | 82,321 | 190,109,016 |
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：