股票概览
24.6
+5.04%
+1.18
23.5
开盘价
24.83
最高价
23.49
最低价
22,632
成交量
数据更新至: 2025-01-27
技术指标
23.80
MA5 (5日均线)
23.88
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 | 23.5 | 24.83 | 23.49 | 24.6 | +5.04% | 22,632 | 54,963,081 |
| 2025-01-24 | 23.47 | 23.72 | 22.88 | 23.42 | -0.21% | 16,086 | 37,401,304 |
| 2025-01-23 | 23.87 | 24.19 | 23.47 | 23.47 | -0.8% | 12,001 | 28,568,014 |
| 2025-01-22 | 23.84 | 23.84 | 23.42 | 23.66 | -0.76% | 6,999 | 16,542,040 |
| 2025-01-21 | 24.53 | 24.6 | 23.7 | 23.84 | -1.61% | 11,275 | 27,049,814 |
| 2025-01-20 | 24 | 24.51 | 23.95 | 24.23 | +1.3% | 10,051 | 24,454,762 |
| 2025-01-17 | 23.8 | 24.07 | 23.55 | 23.92 | +0.55% | 7,449 | 17,733,119 |
| 2025-01-16 | 23.89 | 24.29 | 23.37 | 23.79 | +0.13% | 11,018 | 26,346,601 |
| 2025-01-15 | 24.1 | 24.1 | 23.66 | 23.76 | -1.53% | 10,415 | 24,814,186 |
| 2025-01-14 | 23.3 | 24.15 | 23.3 | 24.13 | +3.7% | 16,622 | 39,577,406 |
| 2025-01-13 | 23.33 | 23.63 | 22.71 | 23.27 | -0.26% | 10,532 | 24,443,254 |
| 2025-01-10 | 23.87 | 23.95 | 23.09 | 23.33 | -1.81% | 11,720 | 27,628,867 |
| 2025-01-09 | 23.69 | 24.1 | 23.5 | 23.76 | 0% | 10,990 | 26,200,074 |
| 2025-01-08 | 23.78 | 24.18 | 23.29 | 23.76 | 0% | 14,535 | 34,623,054 |
| 2025-01-07 | 23.84 | 24.09 | 23.21 | 23.76 | -0.88% | 18,103 | 42,679,863 |
| 2025-01-06 | 24.16 | 24.58 | 23.66 | 23.97 | -0.83% | 22,800 | 54,834,798 |
| 2025-01-03 | 24.9 | 25 | 24.04 | 24.17 | -2.93% | 17,992 | 44,174,663 |
| 2025-01-02 | 25.68 | 25.96 | 24.67 | 24.9 | -3% | 15,757 | 39,776,016 |
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：