股票概览
24.15
-0.08%
-0.02
24.52
开盘价
24.99
最高价
24.12
最低价
17,676
成交量
数据更新至: 2025-01-27
技术指标
24.04
MA5 (5日均线)
24.32
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 | 24.99 | 24.12 | 24.15 | -0.08% | 17,676 | 43,424,456 |
| 2025-01-24 | 23.72 | 24.24 | 23.62 | 24.17 | +1.64% | 15,332 | 36,740,938 |
| 2025-01-23 | 24 | 24.37 | 23.72 | 23.78 | 0% | 16,196 | 39,081,611 |
| 2025-01-22 | 24.28 | 24.28 | 23.7 | 23.78 | -2.3% | 15,899 | 38,018,632 |
| 2025-01-21 | 24.9 | 25.05 | 24.08 | 24.34 | -2.25% | 22,216 | 54,341,683 |
| 2025-01-20 | 24.75 | 24.96 | 24.23 | 24.9 | +2.43% | 20,504 | 50,739,881 |
| 2025-01-17 | 24.53 | 24.9 | 24.1 | 24.31 | -1.58% | 16,340 | 39,741,044 |
| 2025-01-16 | 24.52 | 25.3 | 24.36 | 24.7 | +0.94% | 21,392 | 52,999,056 |
| 2025-01-15 | 24.6 | 25.19 | 24.38 | 24.47 | -0.45% | 20,550 | 50,691,675 |
| 2025-01-14 | 23.98 | 24.58 | 23.65 | 24.58 | +3.98% | 24,751 | 59,946,898 |
| 2025-01-13 | 23.11 | 23.66 | 22.5 | 23.64 | +0.9% | 20,054 | 46,658,045 |
| 2025-01-10 | 24.7 | 24.8 | 23.42 | 23.43 | -5.14% | 23,732 | 57,152,524 |
| 2025-01-09 | 24.5 | 25.19 | 24.02 | 24.7 | -0.6% | 24,292 | 60,013,644 |
| 2025-01-08 | 24.63 | 25.86 | 24.11 | 24.85 | +0.2% | 39,606 | 99,061,176 |
| 2025-01-07 | 25.3 | 25.4 | 24.02 | 24.8 | -3.09% | 44,652 | 109,778,157 |
| 2025-01-06 | 23.88 | 25.75 | 23.01 | 25.59 | +7.97% | 59,589 | 148,556,240 |
| 2025-01-03 | 24.9 | 25.37 | 23.58 | 23.7 | -4.59% | 28,394 | 69,108,908 |
| 2025-01-02 | 25.02 | 25.9 | 24.63 | 24.84 | -0.72% | 25,836 | 65,428,403 |
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：