股票概览
22.7
-1.6%
-0.37
23.16
开盘价
23.36
最高价
22.7
最低价
7,027
成交量
数据更新至: 2025-01-27
技术指标
22.91
MA5 (5日均线)
22.68
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 | 23.16 | 23.36 | 22.7 | 22.7 | -1.6% | 7,027 | 16,119,688 |
| 2025-01-24 | 22.8 | 23.11 | 22.75 | 23.07 | +1.18% | 9,009 | 20,695,777 |
| 2025-01-23 | 23.1 | 23.43 | 22.8 | 22.8 | -0.26% | 9,453 | 21,905,258 |
| 2025-01-22 | 22.96 | 23.25 | 22.73 | 22.86 | -1.04% | 5,739 | 13,173,308 |
| 2025-01-21 | 22.63 | 23.1 | 22.51 | 23.1 | +1.27% | 7,739 | 17,727,900 |
| 2025-01-20 | 22.83 | 23 | 22.33 | 22.81 | +1.74% | 8,643 | 19,692,288 |
| 2025-01-17 | 22.27 | 22.51 | 22.03 | 22.42 | +0.76% | 6,205 | 13,844,220 |
| 2025-01-16 | 22.42 | 22.68 | 22.06 | 22.25 | -0.36% | 7,778 | 17,407,039 |
| 2025-01-15 | 22.48 | 22.61 | 22.21 | 22.33 | -0.76% | 7,501 | 16,801,368 |
| 2025-01-14 | 21.22 | 22.5 | 21.22 | 22.5 | +6.43% | 10,909 | 23,976,826 |
| 2025-01-13 | 21.85 | 21.85 | 20.57 | 21.14 | -0.89% | 6,312 | 13,250,775 |
| 2025-01-10 | 22.15 | 22.36 | 21.33 | 21.33 | -2.51% | 8,735 | 19,027,530 |
| 2025-01-09 | 21.75 | 22.25 | 21.56 | 21.88 | 0% | 6,617 | 14,546,118 |
| 2025-01-08 | 21.78 | 21.99 | 21.06 | 21.88 | +0.18% | 9,596 | 20,776,883 |
| 2025-01-07 | 21.07 | 21.86 | 21.01 | 21.84 | +3.75% | 9,326 | 20,038,620 |
| 2025-01-06 | 21.25 | 21.48 | 20.5 | 21.05 | -1.22% | 8,940 | 18,831,519 |
| 2025-01-03 | 22.86 | 23.1 | 21.3 | 21.31 | -6.74% | 16,443 | 36,042,473 |
| 2025-01-02 | 24.27 | 24.3 | 22.6 | 22.85 | -6.62% | 17,129 | 40,126,010 |
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：