股票概览
23.42
-0.13%
-0.03
23.48
开盘价
23.83
最高价
23.16
最低价
26,873
成交量
数据更新至: 2025-01-27
技术指标
24.17
MA5 (5日均线)
23.83
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 | 23.48 | 23.83 | 23.16 | 23.42 | -0.13% | 26,873 | 63,263,534 |
| 2025-01-24 | 24.85 | 24.85 | 23.13 | 23.45 | -5.94% | 45,056 | 105,960,286 |
| 2025-01-23 | 24.75 | 25.36 | 24.56 | 24.93 | +0.81% | 31,069 | 77,658,856 |
| 2025-01-22 | 24.47 | 24.78 | 24.22 | 24.73 | +1.77% | 21,377 | 52,512,087 |
| 2025-01-21 | 24.33 | 24.5 | 23.72 | 24.3 | +0.91% | 12,473 | 30,070,934 |
| 2025-01-20 | 23.67 | 24.38 | 23.67 | 24.08 | +1.86% | 12,477 | 30,024,886 |
| 2025-01-17 | 23.29 | 23.68 | 22.91 | 23.64 | +2.2% | 11,352 | 26,559,989 |
| 2025-01-16 | 23.45 | 23.48 | 22.94 | 23.13 | -0.04% | 10,540 | 24,433,556 |
| 2025-01-15 | 23.45 | 23.68 | 23.05 | 23.14 | -1.28% | 11,059 | 25,800,374 |
| 2025-01-14 | 22.77 | 23.47 | 22.61 | 23.44 | +3.17% | 14,029 | 32,460,694 |
| 2025-01-13 | 21.75 | 22.82 | 21.55 | 22.72 | +3.27% | 16,588 | 37,150,454 |
| 2025-01-10 | 22.21 | 22.44 | 22 | 22 | -0.95% | 10,112 | 22,489,363 |
| 2025-01-09 | 22.14 | 22.58 | 22.12 | 22.21 | -0.8% | 8,553 | 19,103,090 |
| 2025-01-08 | 22.44 | 22.49 | 21.64 | 22.39 | +0.09% | 14,142 | 31,302,661 |
| 2025-01-07 | 22.01 | 22.6 | 21.92 | 22.37 | +1.27% | 14,810 | 32,925,450 |
| 2025-01-06 | 22.08 | 22.5 | 21.41 | 22.09 | -0.32% | 15,032 | 33,167,627 |
| 2025-01-03 | 22.68 | 23.05 | 22.06 | 22.16 | -3.02% | 15,916 | 35,976,067 |
| 2025-01-02 | 23.06 | 23.58 | 22.65 | 22.85 | -0.87% | 16,171 | 37,396,445 |
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：