股票概览
23.84
-2.65%
-0.65
24.55
开盘价
24.59
最高价
23.84
最低价
35,596
成交量
数据更新至: 2025-01-27
技术指标
24.03
MA5 (5日均线)
23.59
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 | 24.55 | 24.59 | 23.84 | 23.84 | -2.65% | 35,596 | 85,752,236 |
| 2025-01-24 | 24.01 | 24.5 | 23.96 | 24.49 | +1.37% | 47,256 | 114,598,798 |
| 2025-01-23 | 23.96 | 25 | 23.82 | 24.16 | +1.9% | 65,095 | 158,020,552 |
| 2025-01-22 | 23.88 | 24.06 | 23.61 | 23.71 | -0.96% | 29,426 | 69,955,893 |
| 2025-01-21 | 23.79 | 23.96 | 23.48 | 23.94 | +1.66% | 33,853 | 80,342,943 |
| 2025-01-20 | 23.56 | 23.79 | 23.44 | 23.55 | +0.86% | 35,440 | 83,648,154 |
| 2025-01-17 | 23 | 23.44 | 22.8 | 23.35 | +1.39% | 37,612 | 87,345,236 |
| 2025-01-16 | 22.78 | 23.49 | 22.78 | 23.03 | +1.1% | 38,151 | 88,238,076 |
| 2025-01-15 | 23.11 | 23.12 | 22.72 | 22.78 | -1.26% | 30,046 | 68,752,732 |
| 2025-01-14 | 21.99 | 23.07 | 21.99 | 23.07 | +5.54% | 37,784 | 85,549,832 |
| 2025-01-13 | 21.74 | 22.18 | 21.5 | 21.86 | -1.75% | 28,724 | 62,731,851 |
| 2025-01-10 | 22.7 | 23.49 | 22.24 | 22.25 | -1.24% | 51,116 | 117,248,897 |
| 2025-01-09 | 22.3 | 22.87 | 22.06 | 22.53 | +0.72% | 35,596 | 80,177,521 |
| 2025-01-08 | 22.33 | 22.61 | 21.53 | 22.37 | -0.58% | 39,761 | 87,977,780 |
| 2025-01-07 | 21.86 | 22.52 | 21.8 | 22.5 | +3.21% | 33,967 | 75,196,256 |
| 2025-01-06 | 21.46 | 22.2 | 21.12 | 21.8 | +1.25% | 38,952 | 84,765,171 |
| 2025-01-03 | 23 | 23.1 | 21.5 | 21.53 | -5.74% | 55,551 | 123,054,713 |
| 2025-01-02 | 23.44 | 23.56 | 22.55 | 22.84 | -2.81% | 52,136 | 120,232,229 |
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：