股票概览
24.4
-7.58%
-2
27
开盘价
27
最高价
24.33
最低价
201,143
成交量
数据更新至: 2025-01-27
技术指标
23.88
MA5 (5日均线)
22.80
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 | 27 | 27 | 24.33 | 24.4 | -7.58% | 201,143 | 504,410,442 |
| 2025-01-24 | 24.28 | 27.16 | 24.2 | 26.4 | +11.16% | 322,570 | 832,415,674 |
| 2025-01-23 | 23.6 | 25.9 | 23.37 | 23.75 | +5.93% | 206,096 | 506,848,715 |
| 2025-01-22 | 22.34 | 22.72 | 22.23 | 22.42 | -0.09% | 54,231 | 122,067,942 |
| 2025-01-21 | 21.94 | 22.65 | 21.94 | 22.44 | +2.7% | 59,272 | 132,002,765 |
| 2025-01-20 | 21.7 | 22.18 | 21.42 | 21.85 | +1.44% | 49,202 | 107,263,027 |
| 2025-01-17 | 21.55 | 21.84 | 21.26 | 21.54 | -0.42% | 40,391 | 86,998,101 |
| 2025-01-16 | 21.7 | 22.15 | 21.33 | 21.63 | +0.28% | 47,002 | 102,254,542 |
| 2025-01-15 | 22.1 | 22.11 | 21.47 | 21.57 | -2.09% | 47,433 | 102,889,883 |
| 2025-01-14 | 20.62 | 22.08 | 20.62 | 22.03 | +6.84% | 70,573 | 152,062,678 |
| 2025-01-13 | 20.25 | 20.99 | 20.03 | 20.62 | -0.43% | 40,998 | 84,227,710 |
| 2025-01-10 | 20.76 | 21.66 | 20.5 | 20.71 | -0.24% | 62,428 | 132,175,696 |
| 2025-01-09 | 20.73 | 21.59 | 20.71 | 20.76 | +3.33% | 67,619 | 142,738,344 |
| 2025-01-08 | 20.34 | 20.38 | 19.32 | 20.09 | -1.81% | 52,139 | 103,856,139 |
| 2025-01-07 | 20.03 | 20.48 | 19.99 | 20.46 | +1.89% | 36,641 | 74,224,473 |
| 2025-01-06 | 20.02 | 20.43 | 19.67 | 20.08 | +0.5% | 36,678 | 73,242,813 |
| 2025-01-03 | 20.9 | 20.94 | 19.91 | 19.98 | -3.8% | 49,940 | 101,985,330 |
| 2025-01-02 | 21.8 | 21.92 | 20.54 | 20.77 | -5.25% | 70,270 | 149,299,084 |
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：