股票概览
24.05
-1.39%
-0.34
24.39
开盘价
24.75
最高价
23.99
最低价
21,351
成交量
数据更新至: 2025-01-27
技术指标
24.44
MA5 (5日均线)
24.46
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 | 24.39 | 24.75 | 23.99 | 24.05 | -1.39% | 21,351 | 51,743,333 |
| 2025-01-24 | 24.11 | 24.78 | 24.11 | 24.39 | +0.45% | 24,986 | 60,873,267 |
| 2025-01-23 | 24.92 | 25.56 | 24.28 | 24.28 | -1.94% | 36,122 | 89,559,196 |
| 2025-01-22 | 24.4 | 25.1 | 24.38 | 24.76 | +0.08% | 35,546 | 88,344,801 |
| 2025-01-21 | 25.15 | 25.19 | 24.33 | 24.74 | -1.98% | 48,916 | 120,908,296 |
| 2025-01-20 | 24.74 | 25.5 | 24.26 | 25.24 | +2.98% | 55,449 | 139,250,076 |
| 2025-01-17 | 23.99 | 24.89 | 23.89 | 24.51 | +0.16% | 53,001 | 129,351,263 |
| 2025-01-16 | 24.12 | 24.94 | 23.95 | 24.47 | +2.13% | 64,837 | 158,496,546 |
| 2025-01-15 | 24.05 | 24.32 | 23.84 | 23.96 | -0.87% | 30,937 | 74,329,696 |
| 2025-01-14 | 23.25 | 24.22 | 23.2 | 24.17 | +3.96% | 47,963 | 114,322,176 |
| 2025-01-13 | 22.97 | 23.5 | 22.31 | 23.25 | +0.04% | 33,626 | 77,051,163 |
| 2025-01-10 | 24.05 | 24.24 | 23.11 | 23.24 | -5.26% | 63,309 | 150,229,665 |
| 2025-01-09 | 22.27 | 24.53 | 22.08 | 24.53 | +10% | 38,923 | 93,427,752 |
| 2025-01-08 | 22.6 | 22.63 | 21.67 | 22.3 | -1.33% | 29,872 | 66,326,423 |
| 2025-01-07 | 21.98 | 22.65 | 21.92 | 22.6 | +3.06% | 22,155 | 49,310,331 |
| 2025-01-06 | 22.15 | 22.45 | 21.55 | 21.93 | -1.35% | 23,906 | 52,613,436 |
| 2025-01-03 | 23.59 | 23.65 | 22.19 | 22.23 | -5.4% | 30,657 | 69,943,784 |
| 2025-01-02 | 23.95 | 24.32 | 23.2 | 23.5 | -2.45% | 27,573 | 65,522,428 |
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：