股票概览
23.76
-1.41%
-0.34
24.1
开盘价
24.18
最高价
23.7
最低价
75,637
成交量
数据更新至: 2025-01-27
技术指标
24.11
MA5 (5日均线)
24.44
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 | 24.1 | 24.18 | 23.7 | 23.76 | -1.41% | 75,637 | 180,515,978 |
| 2025-01-24 | 23.98 | 24.28 | 23.91 | 24.1 | +0.63% | 71,706 | 172,892,074 |
| 2025-01-23 | 24.35 | 24.63 | 23.93 | 23.95 | -0.54% | 74,850 | 181,597,264 |
| 2025-01-22 | 24.67 | 24.67 | 23.9 | 24.08 | -2.27% | 91,698 | 221,097,223 |
| 2025-01-21 | 24.84 | 24.86 | 24.33 | 24.64 | -0.4% | 75,016 | 184,078,111 |
| 2025-01-20 | 24.87 | 25.07 | 24.56 | 24.74 | -0.48% | 87,514 | 217,201,943 |
| 2025-01-17 | 24.01 | 24.95 | 23.9 | 24.86 | +3.03% | 138,353 | 339,575,580 |
| 2025-01-16 | 24.8 | 25.08 | 24.01 | 24.13 | -2.54% | 137,059 | 334,515,930 |
| 2025-01-15 | 25.15 | 25.26 | 24.64 | 24.76 | -2.25% | 110,012 | 273,242,505 |
| 2025-01-14 | 24.1 | 25.47 | 23.9 | 25.33 | +5.06% | 163,586 | 406,829,004 |
| 2025-01-13 | 24.21 | 24.79 | 23.92 | 24.11 | -2.07% | 91,129 | 221,157,056 |
| 2025-01-10 | 24.18 | 25.07 | 24.11 | 24.62 | +1.11% | 136,317 | 336,707,878 |
| 2025-01-09 | 23.21 | 24.49 | 23.19 | 24.35 | +3.84% | 134,675 | 324,124,934 |
| 2025-01-08 | 23.63 | 23.82 | 23.09 | 23.45 | -1.18% | 86,875 | 203,186,900 |
| 2025-01-07 | 23.47 | 23.86 | 23.1 | 23.73 | +1.15% | 88,717 | 208,776,582 |
| 2025-01-06 | 23.4 | 23.9 | 23.26 | 23.46 | -0.17% | 96,906 | 228,206,543 |
| 2025-01-03 | 23.55 | 24.1 | 23.36 | 23.5 | -0.84% | 117,205 | 278,080,634 |
| 2025-01-02 | 25.27 | 25.48 | 23.58 | 23.7 | -6.18% | 200,497 | 485,705,368 |
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：