股票概览
23.89
-2.29%
-0.56
24.52
开盘价
24.72
最高价
23.8
最低价
17,825
成交量
数据更新至: 2025-01-27
技术指标
24.24
MA5 (5日均线)
24.09
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 | 24.52 | 24.72 | 23.8 | 23.89 | -2.29% | 17,825 | 43,023,054 |
| 2025-01-24 | 23.99 | 24.66 | 23.75 | 24.45 | +1.58% | 28,076 | 68,060,882 |
| 2025-01-23 | 24.55 | 24.92 | 24.06 | 24.07 | -1.51% | 29,421 | 72,237,405 |
| 2025-01-22 | 24.3 | 24.99 | 23.96 | 24.44 | +0.37% | 29,108 | 71,110,868 |
| 2025-01-21 | 24.68 | 24.81 | 24.14 | 24.35 | -1.26% | 23,631 | 57,626,523 |
| 2025-01-20 | 24.37 | 25.09 | 24.28 | 24.66 | +1.15% | 34,538 | 85,496,515 |
| 2025-01-17 | 23.25 | 24.63 | 23.25 | 24.38 | +3.61% | 36,709 | 88,559,276 |
| 2025-01-16 | 23.64 | 24.11 | 23.31 | 23.53 | +0.09% | 19,019 | 45,099,590 |
| 2025-01-15 | 24.2 | 24.2 | 23.44 | 23.51 | -0.38% | 22,532 | 53,827,386 |
| 2025-01-14 | 22.82 | 23.6 | 22.62 | 23.6 | +4.75% | 21,201 | 49,267,002 |
| 2025-01-13 | 22.09 | 22.86 | 21.75 | 22.53 | +0.13% | 15,785 | 35,297,409 |
| 2025-01-10 | 23.54 | 23.62 | 22.5 | 22.5 | -4.05% | 16,150 | 37,186,208 |
| 2025-01-09 | 23.35 | 23.75 | 23.17 | 23.45 | +0.47% | 16,115 | 37,849,128 |
| 2025-01-08 | 24.1 | 24.1 | 22.73 | 23.34 | -3.15% | 27,595 | 64,494,470 |
| 2025-01-07 | 23.45 | 24.56 | 23.22 | 24.1 | +2.42% | 36,440 | 87,510,909 |
| 2025-01-06 | 22.2 | 23.58 | 21.42 | 23.53 | +6.47% | 34,493 | 77,985,369 |
| 2025-01-03 | 23.35 | 23.52 | 22.06 | 22.1 | -5.31% | 25,825 | 58,571,180 |
| 2025-01-02 | 24.08 | 24.37 | 23 | 23.34 | -3.03% | 25,457 | 60,191,101 |
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：