股票概览
23.08
-1.03%
-0.24
23.33
开盘价
23.54
最高价
23.08
最低价
199,538
成交量
数据更新至: 2025-01-27
技术指标
23.24
MA5 (5日均线)
23.19
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 | 23.33 | 23.54 | 23.08 | 23.08 | -1.03% | 199,538 | 464,164,956 |
| 2025-01-24 | 22.78 | 23.57 | 22.74 | 23.32 | +2.1% | 364,663 | 848,911,748 |
| 2025-01-23 | 23.59 | 23.71 | 22.74 | 22.84 | -2.93% | 415,259 | 959,316,720 |
| 2025-01-22 | 23.7 | 23.82 | 23.08 | 23.53 | +0.47% | 270,150 | 633,602,531 |
| 2025-01-21 | 23.05 | 23.6 | 22.93 | 23.42 | +2.4% | 298,859 | 698,953,510 |
| 2025-01-20 | 23.23 | 23.52 | 22.81 | 22.87 | -0.44% | 328,232 | 756,503,286 |
| 2025-01-17 | 22.9 | 23.27 | 22.66 | 22.97 | +0.31% | 232,028 | 534,804,646 |
| 2025-01-16 | 23.27 | 23.53 | 22.76 | 22.9 | -1.46% | 285,364 | 657,614,211 |
| 2025-01-15 | 23.6 | 23.76 | 23.22 | 23.24 | -1.94% | 187,975 | 440,302,926 |
| 2025-01-14 | 23.2 | 23.87 | 22.89 | 23.7 | +2.16% | 220,539 | 517,716,696 |
| 2025-01-13 | 23.34 | 23.62 | 23.08 | 23.2 | -1.07% | 164,636 | 383,323,308 |
| 2025-01-10 | 23.85 | 23.85 | 23.45 | 23.45 | -1.1% | 127,945 | 301,761,915 |
| 2025-01-09 | 23.55 | 24.06 | 23.35 | 23.71 | +0.47% | 195,129 | 462,090,963 |
| 2025-01-08 | 23.76 | 23.86 | 23.29 | 23.6 | -0.63% | 187,876 | 442,158,899 |
| 2025-01-07 | 23.78 | 24.15 | 23.63 | 23.75 | -0.17% | 171,627 | 409,531,928 |
| 2025-01-06 | 24.05 | 24.15 | 23.63 | 23.79 | -0.29% | 193,497 | 461,225,193 |
| 2025-01-03 | 24.15 | 24.44 | 23.78 | 23.86 | -1.49% | 200,125 | 481,907,684 |
| 2025-01-02 | 25.2 | 25.25 | 24.07 | 24.22 | -3.97% | 349,585 | 853,884,318 |
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：