股票概览
23.25
+0.3%
+0.07
23.23
开盘价
23.6
最高价
23.19
最低价
6,726
成交量
数据更新至: 2025-01-27
技术指标
22.98
MA5 (5日均线)
23.14
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 | 23.23 | 23.6 | 23.19 | 23.25 | +0.3% | 6,726 | 15,755,426 |
| 2025-01-24 | 22.8 | 23.19 | 22.71 | 23.18 | +1.22% | 5,461 | 12,557,359 |
| 2025-01-23 | 22.92 | 23.23 | 22.88 | 22.9 | +0.88% | 5,762 | 13,288,261 |
| 2025-01-22 | 22.9 | 22.98 | 22.58 | 22.7 | -0.83% | 5,249 | 11,932,608 |
| 2025-01-21 | 23.3 | 23.3 | 22.61 | 22.89 | -0.61% | 5,501 | 12,611,242 |
| 2025-01-20 | 22.82 | 23.21 | 22.75 | 23.03 | +1.54% | 7,680 | 17,693,372 |
| 2025-01-17 | 22.78 | 22.96 | 22.51 | 22.68 | -1.18% | 6,972 | 15,828,316 |
| 2025-01-16 | 23.44 | 23.58 | 22.56 | 22.95 | -2.13% | 17,045 | 39,291,738 |
| 2025-01-15 | 24 | 24.09 | 23.3 | 23.45 | -3.66% | 15,270 | 36,118,099 |
| 2025-01-14 | 23.4 | 24.38 | 23.29 | 24.34 | +1.93% | 23,976 | 57,248,099 |
| 2025-01-13 | 22.81 | 24.42 | 22 | 23.88 | +3.33% | 23,002 | 53,748,917 |
| 2025-01-10 | 22.44 | 24.06 | 22.41 | 23.11 | +1.58% | 17,599 | 40,816,824 |
| 2025-01-09 | 22.88 | 23.08 | 22.3 | 22.75 | -0.22% | 8,181 | 18,508,685 |
| 2025-01-08 | 22.23 | 22.92 | 21.51 | 22.8 | +2.56% | 9,718 | 21,616,476 |
| 2025-01-07 | 21.5 | 22.28 | 21.35 | 22.23 | +2.54% | 6,095 | 13,352,296 |
| 2025-01-06 | 21.23 | 21.73 | 20.7 | 21.68 | +1.55% | 6,175 | 13,220,223 |
| 2025-01-03 | 22.3 | 22.51 | 21.32 | 21.35 | -4.39% | 9,569 | 20,789,843 |
| 2025-01-02 | 22.55 | 23.19 | 22.01 | 22.33 | -1.02% | 7,704 | 17,480,480 |
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：