股票概览
24.34
+1.12%
+0.27
24.2
开盘价
24.68
最高价
23.61
最低价
17,135
成交量
数据更新至: 2025-01-27
技术指标
24.03
MA5 (5日均线)
24.16
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 | 24.2 | 24.68 | 23.61 | 24.34 | +1.12% | 17,135 | 41,691,492 |
| 2025-01-24 | 23.62 | 24.41 | 23.51 | 24.07 | +1.18% | 15,378 | 36,996,092 |
| 2025-01-23 | 23.68 | 24.28 | 23.57 | 23.79 | +0.98% | 12,781 | 30,491,441 |
| 2025-01-22 | 24.39 | 24.39 | 23.5 | 23.56 | -3.4% | 7,992 | 18,989,005 |
| 2025-01-21 | 23.69 | 24.39 | 23.65 | 24.39 | +2.87% | 11,981 | 28,822,482 |
| 2025-01-20 | 24.45 | 24.54 | 23.53 | 23.71 | -3.03% | 13,595 | 32,433,288 |
| 2025-01-17 | 24.24 | 24.53 | 23.87 | 24.45 | +1.58% | 9,848 | 23,914,580 |
| 2025-01-16 | 24.26 | 24.67 | 24 | 24.07 | -0.33% | 11,594 | 28,208,039 |
| 2025-01-15 | 25.09 | 25.09 | 24 | 24.15 | -3.75% | 17,660 | 43,157,256 |
| 2025-01-14 | 24.76 | 25.09 | 24.5 | 25.09 | +1.66% | 14,226 | 35,417,369 |
| 2025-01-13 | 24.34 | 25.12 | 23.85 | 24.68 | -0.64% | 9,903 | 24,501,077 |
| 2025-01-10 | 24.76 | 25.4 | 24.45 | 24.84 | +0.89% | 14,513 | 36,185,168 |
| 2025-01-09 | 24.34 | 25.71 | 23.9 | 24.62 | +1.65% | 22,435 | 55,551,265 |
| 2025-01-08 | 23.06 | 24.36 | 22.8 | 24.22 | +5.03% | 18,857 | 45,042,106 |
| 2025-01-07 | 21.7 | 23.06 | 21.7 | 23.06 | +6.27% | 13,292 | 29,903,469 |
| 2025-01-06 | 21.99 | 22.5 | 21.66 | 21.7 | -3% | 10,802 | 23,702,375 |
| 2025-01-03 | 23.67 | 23.82 | 22.37 | 22.37 | -5.57% | 17,972 | 40,958,324 |
| 2025-01-02 | 23.36 | 24.4 | 22.66 | 23.69 | -2.47% | 17,668 | 41,596,579 |
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：