股票概览
23.37
+0.26%
+0.06
23.3
开盘价
23.73
最高价
23.25
最低价
71,592
成交量
数据更新至: 2025-01-27
技术指标
23.14
MA5 (5日均线)
23.06
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 | 23.3 | 23.73 | 23.25 | 23.37 | +0.26% | 71,592 | 168,079,189 |
| 2025-01-24 | 23.14 | 23.33 | 23.01 | 23.31 | +0.78% | 59,729 | 138,753,355 |
| 2025-01-23 | 23.1 | 23.53 | 23.09 | 23.13 | -0.13% | 84,060 | 195,944,459 |
| 2025-01-22 | 23.12 | 23.43 | 23.11 | 23.16 | +1.94% | 104,441 | 242,288,353 |
| 2025-01-21 | 23.07 | 23.13 | 22.65 | 22.72 | -1.39% | 56,402 | 128,501,529 |
| 2025-01-20 | 23.05 | 23.2 | 22.93 | 23.04 | +0.39% | 47,218 | 108,739,629 |
| 2025-01-17 | 22.94 | 23.06 | 22.86 | 22.95 | -0.52% | 42,608 | 97,826,022 |
| 2025-01-16 | 22.79 | 23.15 | 22.63 | 23.07 | +1.36% | 67,628 | 154,895,669 |
| 2025-01-15 | 23.09 | 23.09 | 22.71 | 22.76 | -1.47% | 47,280 | 107,853,936 |
| 2025-01-14 | 22.55 | 23.19 | 22.52 | 23.1 | +2.58% | 59,184 | 135,603,562 |
| 2025-01-13 | 22.31 | 22.72 | 22.21 | 22.52 | +0.04% | 32,509 | 73,063,823 |
| 2025-01-10 | 22.8 | 22.94 | 22.5 | 22.51 | -1.75% | 38,383 | 87,226,497 |
| 2025-01-09 | 22.79 | 23.14 | 22.65 | 22.91 | -0.26% | 42,775 | 97,918,516 |
| 2025-01-08 | 22.91 | 23.25 | 22.46 | 22.97 | +0.48% | 63,185 | 144,622,620 |
| 2025-01-07 | 22.6 | 22.91 | 22.54 | 22.86 | +1.15% | 44,266 | 100,686,769 |
| 2025-01-06 | 22.66 | 22.82 | 22.5 | 22.6 | -0.31% | 44,919 | 101,637,346 |
| 2025-01-03 | 22.99 | 23.13 | 22.63 | 22.67 | -1.35% | 70,061 | 160,154,536 |
| 2025-01-02 | 23.7 | 23.77 | 22.85 | 22.98 | -3.04% | 94,233 | 218,386,629 |
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：