股票概览
24.9
+1.88%
+0.46
24.5
开盘价
25.05
最高价
24.46
最低价
152,531
成交量
数据更新至: 2025-01-27
技术指标
24.53
MA5 (5日均线)
24.45
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 | 25.05 | 24.46 | 24.9 | +1.88% | 152,531 | 380,214,332 |
| 2025-01-24 | 24.46 | 24.79 | 24.4 | 24.44 | -0.16% | 115,151 | 282,811,319 |
| 2025-01-23 | 24.47 | 24.79 | 24.38 | 24.48 | +0.37% | 119,658 | 293,826,195 |
| 2025-01-22 | 24.45 | 24.55 | 24.29 | 24.39 | -0.25% | 76,600 | 186,962,836 |
| 2025-01-21 | 24.56 | 24.73 | 24.35 | 24.45 | -0.45% | 78,349 | 192,119,467 |
| 2025-01-20 | 24.73 | 24.76 | 24.28 | 24.56 | -0.2% | 117,565 | 288,858,414 |
| 2025-01-17 | 24.6 | 24.78 | 24.25 | 24.61 | +0.37% | 119,024 | 292,234,156 |
| 2025-01-16 | 24.19 | 24.6 | 24.19 | 24.52 | +1.41% | 145,993 | 357,463,810 |
| 2025-01-15 | 23.86 | 24.27 | 23.59 | 24.18 | +1.09% | 147,403 | 354,186,731 |
| 2025-01-14 | 23.69 | 23.96 | 23.55 | 23.92 | +0.46% | 148,601 | 353,570,619 |
| 2025-01-13 | 23.63 | 24.11 | 23.46 | 23.81 | +0.34% | 122,820 | 291,766,542 |
| 2025-01-10 | 23.96 | 24.06 | 23.63 | 23.73 | -0.71% | 102,929 | 244,752,570 |
| 2025-01-09 | 23.67 | 24.13 | 23.32 | 23.9 | +0.63% | 116,994 | 279,708,141 |
| 2025-01-08 | 23.76 | 24.04 | 23.56 | 23.75 | -0.21% | 133,546 | 317,503,499 |
| 2025-01-07 | 23.45 | 23.8 | 23.38 | 23.8 | +0.93% | 128,252 | 303,391,640 |
| 2025-01-06 | 23.43 | 23.7 | 23.28 | 23.58 | +0.64% | 116,550 | 273,964,995 |
| 2025-01-03 | 23.43 | 23.74 | 23.36 | 23.43 | +0.34% | 148,978 | 350,897,118 |
| 2025-01-02 | 23.77 | 24.1 | 23.25 | 23.35 | -1.81% | 173,437 | 409,024,527 |
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：