股票概览
24.29
-1.78%
-0.44
24.75
开盘价
24.75
最高价
24.2
最低价
22,771
成交量
数据更新至: 2025-01-27
技术指标
24.82
MA5 (5日均线)
24.57
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 | 24.75 | 24.75 | 24.2 | 24.29 | -1.78% | 22,771 | 55,542,986 |
| 2025-01-24 | 24.87 | 25 | 24.2 | 24.73 | -0.8% | 33,536 | 82,433,990 |
| 2025-01-23 | 24.85 | 25.3 | 24.5 | 24.93 | +0.48% | 45,264 | 112,702,707 |
| 2025-01-22 | 25.27 | 25.28 | 24.62 | 24.81 | -2.05% | 34,724 | 86,351,034 |
| 2025-01-21 | 25.49 | 26 | 25.02 | 25.33 | -0.82% | 68,773 | 175,481,373 |
| 2025-01-20 | 24.88 | 26 | 23.8 | 25.54 | +6.77% | 133,743 | 334,027,613 |
| 2025-01-17 | 24.4 | 24.4 | 23.8 | 23.92 | -0.21% | 21,498 | 51,669,805 |
| 2025-01-16 | 23.76 | 24.1 | 23.56 | 23.97 | +0.33% | 21,718 | 51,802,764 |
| 2025-01-15 | 23.99 | 23.99 | 23.48 | 23.89 | -1.53% | 28,540 | 67,783,161 |
| 2025-01-14 | 22.2 | 24.45 | 21.73 | 24.26 | +9.13% | 76,787 | 180,664,234 |
| 2025-01-13 | 20.93 | 22.23 | 20.84 | 22.23 | +4.91% | 36,238 | 79,162,088 |
| 2025-01-10 | 20.99 | 21.44 | 20.74 | 21.19 | +1.24% | 16,543 | 35,037,547 |
| 2025-01-09 | 21.01 | 21.29 | 20.73 | 20.93 | -0.71% | 14,491 | 30,421,453 |
| 2025-01-08 | 20.8 | 21.24 | 20.31 | 21.08 | +1.01% | 14,094 | 29,171,436 |
| 2025-01-07 | 20.51 | 20.88 | 20.24 | 20.87 | +2.45% | 11,560 | 23,905,361 |
| 2025-01-06 | 20.49 | 21.17 | 19.85 | 20.37 | -0.44% | 15,437 | 31,565,340 |
| 2025-01-03 | 20.7 | 20.97 | 20.25 | 20.46 | -1.68% | 29,412 | 60,246,922 |
| 2025-01-02 | 20.86 | 21.47 | 20.53 | 20.81 | -1.14% | 22,924 | 48,050,596 |
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：