股票概览
22.83
-2.02%
-0.47
23.54
开盘价
23.76
最高价
22.82
最低价
12,285
成交量
数据更新至: 2025-01-27
技术指标
23.04
MA5 (5日均线)
23.17
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 | 23.54 | 23.76 | 22.82 | 22.83 | -2.02% | 12,285 | 28,565,396 |
| 2025-01-24 | 22.9 | 23.3 | 22.66 | 23.3 | +1.75% | 15,673 | 36,045,852 |
| 2025-01-23 | 23.09 | 23.58 | 22.9 | 22.9 | -0.09% | 16,305 | 37,982,098 |
| 2025-01-22 | 23.31 | 23.34 | 22.78 | 22.92 | -1.5% | 10,176 | 23,423,608 |
| 2025-01-21 | 23.76 | 23.88 | 22.86 | 23.27 | -2.02% | 14,176 | 32,873,876 |
| 2025-01-20 | 23.49 | 24.08 | 22.94 | 23.75 | +2.33% | 20,354 | 48,068,727 |
| 2025-01-17 | 23 | 23.29 | 22.74 | 23.21 | +0.91% | 12,848 | 29,622,912 |
| 2025-01-16 | 23.2 | 23.61 | 22.75 | 23 | -0.48% | 13,289 | 30,702,840 |
| 2025-01-15 | 23.43 | 23.79 | 23.01 | 23.11 | -1.2% | 12,982 | 30,288,999 |
| 2025-01-14 | 22.5 | 23.39 | 22.39 | 23.39 | +5.84% | 19,850 | 45,672,576 |
| 2025-01-13 | 21.54 | 22.32 | 20.7 | 22.1 | +1.61% | 17,085 | 37,039,432 |
| 2025-01-10 | 22.53 | 23.18 | 21.68 | 21.75 | -3.55% | 14,293 | 32,126,494 |
| 2025-01-09 | 23 | 23.12 | 22.35 | 22.55 | -0.18% | 10,933 | 24,733,371 |
| 2025-01-08 | 22.77 | 23.03 | 21.83 | 22.59 | -1.01% | 21,063 | 47,479,094 |
| 2025-01-07 | 21.67 | 22.88 | 21.67 | 22.82 | +6.04% | 22,224 | 49,531,863 |
| 2025-01-06 | 21.51 | 21.79 | 20.27 | 21.52 | -0.37% | 15,394 | 32,724,157 |
| 2025-01-03 | 22.97 | 23.26 | 21.45 | 21.6 | -5.59% | 17,846 | 39,528,435 |
| 2025-01-02 | 23.31 | 23.9 | 22.5 | 22.88 | -1.97% | 20,966 | 48,905,220 |
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：