股票概览
22.93
-4.74%
-1.14
23.8
开盘价
24.05
最高价
22.69
最低价
119,927
成交量
数据更新至: 2025-01-27
技术指标
22.57
MA5 (5日均线)
22.42
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 | 23.8 | 24.05 | 22.69 | 22.93 | -4.74% | 119,927 | 279,334,543 |
| 2025-01-24 | 21.95 | 24.07 | 21.95 | 24.07 | +10.01% | 117,850 | 273,150,003 |
| 2025-01-23 | 22.22 | 22.96 | 21.88 | 21.88 | -0.18% | 51,634 | 115,530,493 |
| 2025-01-22 | 22 | 22.18 | 21.8 | 21.92 | -0.68% | 26,085 | 57,305,172 |
| 2025-01-21 | 22.32 | 22.54 | 21.94 | 22.07 | -1.03% | 38,720 | 85,596,009 |
| 2025-01-20 | 22.57 | 22.68 | 22.13 | 22.3 | -0.18% | 29,409 | 65,712,651 |
| 2025-01-17 | 22 | 22.65 | 21.8 | 22.34 | +1.32% | 51,874 | 115,594,399 |
| 2025-01-16 | 22.1 | 22.47 | 21.75 | 22.05 | -0.27% | 44,434 | 98,059,561 |
| 2025-01-15 | 22.48 | 22.48 | 22 | 22.11 | -1.73% | 50,449 | 111,996,231 |
| 2025-01-14 | 21.33 | 22.5 | 21.27 | 22.5 | +5.19% | 81,953 | 180,257,701 |
| 2025-01-13 | 20.32 | 21.48 | 19.92 | 21.39 | +3.73% | 63,484 | 133,439,866 |
| 2025-01-10 | 21.18 | 21.5 | 20.55 | 20.62 | -3.15% | 35,786 | 75,393,060 |
| 2025-01-09 | 20.86 | 21.54 | 20.86 | 21.29 | +0.61% | 37,190 | 79,507,576 |
| 2025-01-08 | 21.35 | 21.46 | 20.54 | 21.16 | -1.12% | 43,773 | 92,273,287 |
| 2025-01-07 | 20.97 | 21.41 | 20.86 | 21.4 | +2.1% | 35,639 | 75,442,665 |
| 2025-01-06 | 21.05 | 21.34 | 20.59 | 20.96 | -0.33% | 44,425 | 93,258,352 |
| 2025-01-03 | 22.14 | 22.5 | 20.99 | 21.03 | -5.53% | 56,671 | 122,602,829 |
| 2025-01-02 | 23.08 | 23.25 | 21.98 | 22.26 | -3.72% | 58,099 | 131,407,331 |
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：