股票概览
24.35
+0.58%
+0.14
24.41
开盘价
24.68
最高价
24.16
最低价
157,715
成交量
数据更新至: 2025-01-27
技术指标
24.04
MA5 (5日均线)
23.77
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 | 24.41 | 24.68 | 24.16 | 24.35 | +0.58% | 157,715 | 385,024,202 |
| 2025-01-24 | 23.81 | 24.3 | 23.8 | 24.21 | +0.79% | 167,118 | 403,111,999 |
| 2025-01-23 | 24 | 24.34 | 23.82 | 24.02 | +0.92% | 171,911 | 414,297,345 |
| 2025-01-22 | 23.92 | 23.96 | 23.57 | 23.8 | -0.04% | 102,765 | 244,095,562 |
| 2025-01-21 | 24 | 24 | 23.65 | 23.81 | -0.46% | 98,623 | 234,794,025 |
| 2025-01-20 | 23.36 | 24.5 | 23.31 | 23.92 | +4% | 248,376 | 593,146,018 |
| 2025-01-17 | 23.52 | 23.61 | 22.82 | 23 | -2.21% | 185,049 | 426,908,577 |
| 2025-01-16 | 23.52 | 23.74 | 23.3 | 23.52 | +0.04% | 119,363 | 280,807,366 |
| 2025-01-15 | 23.46 | 23.65 | 23.23 | 23.51 | -0.04% | 100,480 | 235,743,936 |
| 2025-01-14 | 22.53 | 23.52 | 22.43 | 23.52 | +4.44% | 166,625 | 385,241,277 |
| 2025-01-13 | 22.15 | 22.8 | 22 | 22.52 | +0.18% | 117,467 | 264,168,528 |
| 2025-01-10 | 22.79 | 23.12 | 22.48 | 22.48 | -2.13% | 169,071 | 384,793,700 |
| 2025-01-09 | 23.36 | 23.43 | 22.87 | 22.97 | -2.46% | 156,963 | 362,035,183 |
| 2025-01-08 | 23.68 | 23.73 | 23 | 23.55 | +0.04% | 149,050 | 349,163,652 |
| 2025-01-07 | 22.95 | 23.54 | 22.8 | 23.54 | +2.44% | 147,172 | 341,746,593 |
| 2025-01-06 | 23.45 | 23.8 | 22.8 | 22.98 | -2.05% | 202,601 | 468,780,709 |
| 2025-01-03 | 23.6 | 23.97 | 23.44 | 23.46 | -0.85% | 172,443 | 409,187,907 |
| 2025-01-02 | 24.38 | 24.47 | 23.48 | 23.66 | -3.31% | 244,137 | 586,661,451 |
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：