股票概览
23
-3.2%
-0.76
23.91
开盘价
24.25
最高价
23
最低价
36,806
成交量
数据更新至: 2025-01-27
技术指标
23.93
MA5 (5日均线)
24.38
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 | 23.91 | 24.25 | 23 | 23 | -3.2% | 36,806 | 86,774,985 |
| 2025-01-24 | 23.87 | 23.9 | 23.31 | 23.76 | -0.25% | 42,827 | 101,115,738 |
| 2025-01-23 | 24.3 | 24.61 | 23.82 | 23.82 | -0.38% | 50,540 | 122,586,668 |
| 2025-01-22 | 24.75 | 25.09 | 23.91 | 23.91 | -5.04% | 80,122 | 195,798,503 |
| 2025-01-21 | 24.76 | 25.5 | 24.2 | 25.18 | +2.32% | 101,490 | 253,222,570 |
| 2025-01-20 | 24.89 | 25.18 | 24.46 | 24.61 | -0.69% | 54,305 | 134,468,775 |
| 2025-01-17 | 24.98 | 25.36 | 24.36 | 24.78 | -1.43% | 72,599 | 180,861,229 |
| 2025-01-16 | 24.83 | 25.3 | 24.35 | 25.14 | +1.13% | 78,790 | 196,341,318 |
| 2025-01-15 | 24.7 | 25.31 | 24.6 | 24.86 | +0.65% | 71,237 | 177,907,788 |
| 2025-01-14 | 23.73 | 24.71 | 23.57 | 24.7 | +5.74% | 59,172 | 143,601,176 |
| 2025-01-13 | 23.5 | 23.54 | 22.25 | 23.36 | +1.17% | 51,041 | 117,684,285 |
| 2025-01-10 | 24.6 | 24.86 | 23.09 | 23.09 | -7.08% | 64,500 | 154,178,922 |
| 2025-01-09 | 24.62 | 25.23 | 24.42 | 24.85 | +0.65% | 61,691 | 153,117,447 |
| 2025-01-08 | 23.83 | 24.95 | 23.6 | 24.69 | +2.62% | 81,085 | 197,321,250 |
| 2025-01-07 | 23.79 | 24.08 | 23.28 | 24.06 | +1.13% | 54,380 | 129,189,387 |
| 2025-01-06 | 24.89 | 25.17 | 23.53 | 23.79 | -5.48% | 75,402 | 182,092,514 |
| 2025-01-03 | 26.68 | 26.79 | 24.58 | 25.17 | -5.8% | 93,791 | 238,807,723 |
| 2025-01-02 | 25.5 | 27.88 | 25.5 | 26.72 | +3.93% | 133,939 | 361,661,612 |
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：