股票概览
22.9
-3.17%
-0.75
23.65
开盘价
23.95
最高价
22.86
最低价
17,423
成交量
数据更新至: 2025-01-27
技术指标
23.66
MA5 (5日均线)
23.55
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 | 23.65 | 23.95 | 22.86 | 22.9 | -3.17% | 17,423 | 40,568,093 |
| 2025-01-24 | 23.71 | 24 | 23.48 | 23.65 | -0.59% | 20,676 | 48,915,163 |
| 2025-01-23 | 24.2 | 24.46 | 23.77 | 23.79 | -0.79% | 25,863 | 62,478,672 |
| 2025-01-22 | 23.6 | 24.66 | 23.6 | 23.98 | +0.04% | 33,267 | 80,484,991 |
| 2025-01-21 | 23.5 | 24.4 | 23.21 | 23.97 | +2.13% | 33,510 | 80,033,795 |
| 2025-01-20 | 23.49 | 23.95 | 23.33 | 23.47 | +0.21% | 17,881 | 42,146,081 |
| 2025-01-17 | 23.16 | 23.76 | 23.16 | 23.42 | +0.09% | 14,792 | 34,654,029 |
| 2025-01-16 | 23.24 | 23.64 | 23 | 23.4 | +1.08% | 24,623 | 57,436,798 |
| 2025-01-15 | 23.72 | 23.72 | 23 | 23.15 | -2.4% | 22,552 | 52,517,586 |
| 2025-01-14 | 23.22 | 23.77 | 23.03 | 23.72 | +2.15% | 33,188 | 78,010,505 |
| 2025-01-13 | 21.92 | 23.46 | 21.65 | 23.22 | +4.59% | 56,003 | 128,340,392 |
| 2025-01-10 | 22.4 | 22.6 | 22.05 | 22.2 | -1.11% | 21,442 | 47,872,582 |
| 2025-01-09 | 22.5 | 22.71 | 22.11 | 22.45 | -0.36% | 19,907 | 44,676,928 |
| 2025-01-08 | 22.17 | 22.75 | 21.8 | 22.53 | +0.99% | 25,582 | 56,893,609 |
| 2025-01-07 | 21.83 | 22.46 | 21.81 | 22.31 | +2.01% | 20,758 | 46,045,547 |
| 2025-01-06 | 21.57 | 22.09 | 20.87 | 21.87 | +1.44% | 24,649 | 53,633,755 |
| 2025-01-03 | 23.15 | 23.3 | 21.44 | 21.56 | -6.87% | 38,318 | 84,999,407 |
| 2025-01-02 | 24.49 | 24.53 | 22.76 | 23.15 | -5.24% | 36,635 | 86,477,803 |
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：