股票概览
24.33
-1.7%
-0.42
24.5
开盘价
24.99
最高价
24.31
最低价
315,943
成交量
数据更新至: 2025-01-27
技术指标
24.54
MA5 (5日均线)
24.40
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 | 24.5 | 24.99 | 24.31 | 24.33 | -1.7% | 315,943 | 777,129,690 |
| 2025-01-24 | 24.82 | 25.05 | 24.31 | 24.75 | -0.24% | 273,190 | 672,417,377 |
| 2025-01-23 | 24.82 | 25.25 | 24.67 | 24.81 | -0.72% | 344,925 | 859,475,496 |
| 2025-01-22 | 23.99 | 25.1 | 23.93 | 24.99 | +4.82% | 575,923 | 1,419,067,453 |
| 2025-01-21 | 23.88 | 23.99 | 23.62 | 23.84 | -0.5% | 163,859 | 390,267,333 |
| 2025-01-20 | 24.32 | 24.32 | 23.71 | 23.96 | -1.44% | 264,488 | 632,726,217 |
| 2025-01-17 | 24.63 | 24.69 | 24.3 | 24.31 | -0.45% | 168,988 | 412,658,364 |
| 2025-01-16 | 24.3 | 24.61 | 24.29 | 24.42 | +1.24% | 294,804 | 721,043,977 |
| 2025-01-15 | 24.4 | 24.48 | 23.71 | 24.12 | -1.59% | 266,219 | 641,205,451 |
| 2025-01-14 | 24.22 | 24.61 | 24.12 | 24.51 | -0.12% | 286,464 | 698,876,429 |
| 2025-01-13 | 24.02 | 24.8 | 24 | 24.54 | +1.45% | 356,591 | 874,851,115 |
| 2025-01-10 | 24.31 | 24.53 | 23.99 | 24.19 | -0.33% | 255,139 | 619,077,338 |
| 2025-01-09 | 24.54 | 24.6 | 24.09 | 24.27 | -0.86% | 239,446 | 581,169,614 |
| 2025-01-08 | 24.37 | 24.91 | 24.22 | 24.48 | +0.29% | 370,721 | 908,754,784 |
| 2025-01-07 | 23.91 | 24.43 | 23.78 | 24.41 | +1.54% | 360,724 | 874,921,674 |
| 2025-01-06 | 23.99 | 24.43 | 23.49 | 24.04 | -0.33% | 446,718 | 1,076,665,150 |
| 2025-01-03 | 23.3 | 24.22 | 23.3 | 24.12 | +4.19% | 676,357 | 1,622,047,066 |
| 2025-01-02 | 22.67 | 23.55 | 22.64 | 23.15 | +2.3% | 466,968 | 1,081,971,345 |
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：