股票概览
24.43
+2.65%
+0.63
23.86
开盘价
24.62
最高价
23.64
最低价
20,910
成交量
数据更新至: 2025-01-27
技术指标
23.75
MA5 (5日均线)
23.63
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 | 23.86 | 24.62 | 23.64 | 24.43 | +2.65% | 20,910 | 50,902,628 |
| 2025-01-24 | 23.48 | 23.89 | 23.42 | 23.8 | +1.28% | 11,317 | 26,769,064 |
| 2025-01-23 | 23.71 | 23.99 | 23.45 | 23.5 | -0.13% | 10,640 | 25,257,458 |
| 2025-01-22 | 23.47 | 23.64 | 23.31 | 23.53 | +0.09% | 7,217 | 16,924,522 |
| 2025-01-21 | 23.65 | 23.87 | 23.37 | 23.51 | -0.55% | 6,623 | 15,562,318 |
| 2025-01-20 | 23.77 | 23.98 | 23.58 | 23.64 | 0% | 9,234 | 21,976,597 |
| 2025-01-17 | 23.21 | 23.74 | 23.11 | 23.64 | +1.72% | 9,852 | 23,201,661 |
| 2025-01-16 | 23.39 | 23.74 | 23.2 | 23.24 | -0.51% | 9,594 | 22,513,981 |
| 2025-01-15 | 23.61 | 23.65 | 23.26 | 23.36 | -1.02% | 10,257 | 23,975,953 |
| 2025-01-14 | 23.15 | 23.63 | 23.06 | 23.6 | +1.94% | 12,841 | 30,112,529 |
| 2025-01-13 | 22.9 | 23.17 | 22.43 | 23.15 | +1.14% | 9,787 | 22,430,142 |
| 2025-01-10 | 23.21 | 23.39 | 22.88 | 22.89 | -1.38% | 7,180 | 16,586,307 |
| 2025-01-09 | 23.31 | 23.44 | 23.21 | 23.21 | -0.77% | 7,916 | 18,451,968 |
| 2025-01-08 | 23.73 | 23.77 | 22.92 | 23.39 | -1.6% | 18,242 | 42,458,244 |
| 2025-01-07 | 24.33 | 24.37 | 23.73 | 23.77 | -1.86% | 12,150 | 29,065,502 |
| 2025-01-06 | 24.2 | 24.65 | 24 | 24.22 | +0.08% | 12,442 | 30,242,635 |
| 2025-01-03 | 24.03 | 24.43 | 23.92 | 24.2 | +0.62% | 12,681 | 30,680,997 |
| 2025-01-02 | 24.42 | 24.62 | 23.88 | 24.05 | -1.43% | 14,450 | 35,044,660 |
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：