股票概览
23.06
+0.92%
+0.21
22.95
开盘价
23.27
最高价
22.86
最低价
277,721
成交量
数据更新至: 2025-01-27
技术指标
22.22
MA5 (5日均线)
21.96
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 | 22.95 | 23.27 | 22.86 | 23.06 | +0.92% | 277,721 | 641,292,108 |
| 2025-01-24 | 21.7 | 22.95 | 21.7 | 22.85 | +5.89% | 464,483 | 1,043,624,782 |
| 2025-01-23 | 21.86 | 21.98 | 21.4 | 21.58 | -0.83% | 233,060 | 505,272,791 |
| 2025-01-22 | 21.77 | 21.85 | 21.51 | 21.76 | -0.41% | 113,051 | 245,462,075 |
| 2025-01-21 | 22.05 | 22.09 | 21.79 | 21.85 | -0.64% | 112,809 | 246,850,321 |
| 2025-01-20 | 22.13 | 22.22 | 21.91 | 21.99 | +0.14% | 167,638 | 369,227,589 |
| 2025-01-17 | 21.6 | 22.15 | 21.6 | 21.96 | +2.62% | 265,641 | 581,669,695 |
| 2025-01-16 | 21.61 | 21.78 | 21.29 | 21.4 | -0.51% | 155,769 | 335,496,514 |
| 2025-01-15 | 21.55 | 21.7 | 21.41 | 21.51 | -0.42% | 126,352 | 272,548,805 |
| 2025-01-14 | 21.16 | 21.65 | 21.06 | 21.6 | +2.18% | 184,983 | 396,421,852 |
| 2025-01-13 | 21.01 | 21.48 | 21.01 | 21.14 | -0.52% | 155,511 | 330,584,504 |
| 2025-01-10 | 21.36 | 21.53 | 20.96 | 21.25 | -0.61% | 205,610 | 436,460,512 |
| 2025-01-09 | 21.4 | 21.75 | 21.3 | 21.38 | -0.56% | 188,643 | 406,009,797 |
| 2025-01-08 | 21.9 | 21.95 | 20.95 | 21.5 | -1.24% | 332,746 | 710,411,662 |
| 2025-01-07 | 22.17 | 22.21 | 21.56 | 21.77 | -1.76% | 233,630 | 510,346,841 |
| 2025-01-06 | 22.03 | 22.44 | 21.87 | 22.16 | +0.59% | 218,356 | 484,629,590 |
| 2025-01-03 | 21.95 | 22.46 | 21.92 | 22.03 | +0.36% | 230,240 | 509,696,735 |
| 2025-01-02 | 22.3 | 22.5 | 21.76 | 21.95 | -1.57% | 226,509 | 502,065,483 |
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：