股票概览
24
-3.03%
-0.75
24.7
开盘价
24.99
最高价
23.89
最低价
13,305
成交量
数据更新至: 2025-01-27
技术指标
24.09
MA5 (5日均线)
23.94
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 | 24.7 | 24.99 | 23.89 | 24 | -3.03% | 13,305 | 32,212,482 |
| 2025-01-24 | 24 | 25.1 | 24 | 24.75 | +3.04% | 17,453 | 43,081,671 |
| 2025-01-23 | 24.08 | 24.93 | 23.96 | 24.02 | +1.44% | 15,695 | 38,240,964 |
| 2025-01-22 | 23.92 | 24.05 | 23.58 | 23.68 | -1.33% | 7,902 | 18,767,375 |
| 2025-01-21 | 24.18 | 24.21 | 23.62 | 24 | -0.08% | 6,809 | 16,308,592 |
| 2025-01-20 | 24 | 24.2 | 23.63 | 24.02 | +1.31% | 8,966 | 21,437,207 |
| 2025-01-17 | 23.74 | 24.05 | 23.41 | 23.71 | 0% | 9,090 | 21,610,667 |
| 2025-01-16 | 23.9 | 24.06 | 23.45 | 23.71 | +0.59% | 8,395 | 19,944,084 |
| 2025-01-15 | 23.88 | 23.92 | 23.41 | 23.57 | -1.5% | 6,351 | 15,013,522 |
| 2025-01-14 | 22.93 | 24.1 | 22.89 | 23.93 | +4.91% | 11,221 | 26,489,477 |
| 2025-01-13 | 22.69 | 23.18 | 22.42 | 22.81 | -0.48% | 5,577 | 12,718,676 |
| 2025-01-10 | 23.34 | 23.89 | 22.92 | 22.92 | -2.22% | 6,666 | 15,653,701 |
| 2025-01-09 | 23.16 | 23.75 | 23.16 | 23.44 | +0.39% | 5,053 | 11,894,779 |
| 2025-01-08 | 23.4 | 23.61 | 22.89 | 23.35 | -0.98% | 6,916 | 16,069,089 |
| 2025-01-07 | 23.08 | 23.66 | 22.9 | 23.58 | +2.3% | 7,103 | 16,592,445 |
| 2025-01-06 | 23.25 | 23.78 | 22.86 | 23.05 | -1.12% | 8,593 | 19,808,220 |
| 2025-01-03 | 24.46 | 24.7 | 23.25 | 23.31 | -4.11% | 12,108 | 28,911,383 |
| 2025-01-02 | 25.26 | 25.31 | 24 | 24.31 | -4.33% | 14,035 | 34,534,137 |
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：