股票概览
24.09
-0.58%
-0.14
24.25
开盘价
24.48
最高价
24.08
最低价
69,630
成交量
数据更新至: 2025-01-27
技术指标
24.26
MA5 (5日均线)
24.36
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 | 24.25 | 24.48 | 24.08 | 24.09 | -0.58% | 69,630 | 168,761,092 |
| 2025-01-24 | 24.17 | 24.44 | 24.14 | 24.23 | +0.04% | 82,945 | 201,527,680 |
| 2025-01-23 | 24.48 | 24.57 | 24.21 | 24.22 | -0.16% | 72,984 | 177,983,940 |
| 2025-01-22 | 24.39 | 24.4 | 24.11 | 24.26 | -0.9% | 55,660 | 134,976,275 |
| 2025-01-21 | 24.71 | 24.72 | 24.18 | 24.48 | -0.37% | 65,235 | 159,169,232 |
| 2025-01-20 | 24.79 | 25.03 | 24.48 | 24.57 | -0.12% | 84,975 | 210,393,096 |
| 2025-01-17 | 24.41 | 24.89 | 24.26 | 24.6 | +0.82% | 89,060 | 219,166,552 |
| 2025-01-16 | 24.38 | 24.76 | 24.23 | 24.4 | +0.08% | 82,529 | 202,140,743 |
| 2025-01-15 | 24.31 | 24.47 | 24.1 | 24.38 | -0.08% | 84,037 | 204,213,638 |
| 2025-01-14 | 24.06 | 24.46 | 23.96 | 24.4 | +1.2% | 101,212 | 245,630,592 |
| 2025-01-13 | 23.33 | 24.37 | 23.27 | 24.11 | +2.51% | 123,932 | 298,065,986 |
| 2025-01-10 | 24.21 | 24.27 | 23.5 | 23.52 | -3.05% | 112,279 | 267,800,674 |
| 2025-01-09 | 24.3 | 24.55 | 24.14 | 24.26 | -0.61% | 81,576 | 198,666,105 |
| 2025-01-08 | 24.56 | 24.81 | 23.9 | 24.41 | -0.77% | 121,215 | 295,158,424 |
| 2025-01-07 | 24.91 | 24.96 | 24.13 | 24.6 | -1.64% | 152,674 | 374,030,596 |
| 2025-01-06 | 25.15 | 25.8 | 24.68 | 25.01 | -0.99% | 148,484 | 374,077,690 |
| 2025-01-03 | 26.4 | 26.82 | 25.1 | 25.26 | -5.14% | 234,052 | 602,056,575 |
| 2025-01-02 | 26.18 | 27.25 | 25.18 | 26.63 | +3.34% | 392,100 | 1,040,495,510 |
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：