股票概览
22.18
-4.07%
-0.94
23.8
开盘价
23.8
最高价
22.15
最低价
25,834
成交量
数据更新至: 2025-01-27
技术指标
22.82
MA5 (5日均线)
23.12
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 | 23.8 | 23.8 | 22.15 | 22.18 | -4.07% | 25,834 | 58,443,735 |
| 2025-01-24 | 22.51 | 23.21 | 22.3 | 23.12 | +2.21% | 19,284 | 44,105,531 |
| 2025-01-23 | 23.22 | 23.64 | 22.62 | 22.62 | -1.14% | 24,254 | 56,309,728 |
| 2025-01-22 | 23.23 | 23.57 | 22.7 | 22.88 | -1.76% | 23,772 | 54,934,773 |
| 2025-01-21 | 23.74 | 23.8 | 22.96 | 23.29 | -1.06% | 19,882 | 46,110,410 |
| 2025-01-20 | 23.76 | 23.78 | 23.2 | 23.54 | +0.56% | 19,480 | 45,904,669 |
| 2025-01-17 | 23.34 | 23.73 | 22.9 | 23.41 | +0.73% | 19,061 | 44,405,845 |
| 2025-01-16 | 23.52 | 23.91 | 23 | 23.24 | -0.21% | 19,380 | 45,459,533 |
| 2025-01-15 | 23.8 | 23.8 | 23.25 | 23.29 | -1.27% | 17,170 | 40,224,879 |
| 2025-01-14 | 22.62 | 23.59 | 22.35 | 23.59 | +5.27% | 21,600 | 50,101,916 |
| 2025-01-13 | 22.13 | 22.56 | 21.45 | 22.41 | +0.27% | 20,852 | 46,004,770 |
| 2025-01-10 | 23.2 | 23.62 | 22.33 | 22.35 | -4.49% | 19,762 | 45,458,928 |
| 2025-01-09 | 22.96 | 23.7 | 22.95 | 23.4 | +1.04% | 19,138 | 44,970,025 |
| 2025-01-08 | 23.4 | 23.46 | 22.29 | 23.16 | -0.77% | 24,118 | 55,400,380 |
| 2025-01-07 | 22.39 | 23.41 | 22.39 | 23.34 | +3.41% | 20,321 | 46,708,410 |
| 2025-01-06 | 22.88 | 23.03 | 21.8 | 22.57 | -1.57% | 23,905 | 53,946,538 |
| 2025-01-03 | 24.4 | 24.52 | 22.88 | 22.93 | -5.09% | 29,744 | 69,960,767 |
| 2025-01-02 | 24.96 | 25.45 | 23.9 | 24.16 | -2.89% | 31,040 | 76,428,924 |
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：