股票概览
23.6
+0.9%
+0.21
23.4
开盘价
23.7
最高价
23.18
最低价
107,258
成交量
数据更新至: 2025-01-27
技术指标
23.44
MA5 (5日均线)
22.45
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 | 23.4 | 23.7 | 23.18 | 23.6 | +0.9% | 107,258 | 252,381,063 |
| 2025-01-24 | 23.12 | 23.52 | 22.75 | 23.39 | +0.95% | 107,481 | 249,887,832 |
| 2025-01-23 | 23.68 | 23.9 | 23.15 | 23.17 | -1.36% | 104,062 | 243,552,757 |
| 2025-01-22 | 23.44 | 23.83 | 23.21 | 23.49 | -0.34% | 130,651 | 306,725,675 |
| 2025-01-21 | 22.93 | 23.85 | 22.8 | 23.57 | +6.03% | 335,729 | 783,998,264 |
| 2025-01-20 | 22.38 | 23.03 | 22.05 | 22.23 | -0.67% | 259,848 | 587,153,947 |
| 2025-01-17 | 21.33 | 22.7 | 21.33 | 22.38 | +2.47% | 392,051 | 870,170,940 |
| 2025-01-16 | 20.58 | 22.39 | 20.58 | 21.84 | +7.32% | 400,918 | 887,556,283 |
| 2025-01-15 | 20.46 | 20.92 | 20.22 | 20.35 | -0.59% | 83,864 | 172,350,048 |
| 2025-01-14 | 19.87 | 20.55 | 19.76 | 20.47 | +2.92% | 129,765 | 262,314,109 |
| 2025-01-13 | 20.51 | 21.1 | 19.73 | 19.89 | -3.26% | 123,962 | 250,352,784 |
| 2025-01-10 | 21.48 | 21.49 | 20.56 | 20.56 | -3.61% | 111,564 | 233,726,258 |
| 2025-01-09 | 20.84 | 21.65 | 20.66 | 21.33 | +2.65% | 160,484 | 342,973,765 |
| 2025-01-08 | 20.08 | 21.02 | 19.72 | 20.78 | +3.43% | 197,155 | 402,873,679 |
| 2025-01-07 | 19.86 | 20.85 | 19.75 | 20.09 | +0.8% | 133,398 | 269,633,244 |
| 2025-01-06 | 19.58 | 19.98 | 19.48 | 19.93 | +1.68% | 95,379 | 188,441,378 |
| 2025-01-03 | 19.68 | 20.15 | 19.41 | 19.6 | -0.46% | 93,563 | 184,519,820 |
| 2025-01-02 | 19.91 | 20.36 | 19.53 | 19.69 | -1.25% | 93,685 | 186,731,875 |
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：