股票概览
23.78
+4.21%
+0.96
22.82
开盘价
23.83
最高价
22.82
最低价
7,680
成交量
数据更新至: 2025-01-27
技术指标
23.16
MA5 (5日均线)
23.04
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 | 22.82 | 23.83 | 22.82 | 23.78 | +4.21% | 7,680 | 18,109,716 |
| 2025-01-24 | 23.11 | 23.12 | 22.58 | 22.82 | -0.39% | 5,772 | 13,146,325 |
| 2025-01-23 | 23.29 | 23.52 | 22.9 | 22.91 | -0.91% | 4,476 | 10,369,824 |
| 2025-01-22 | 23.12 | 23.4 | 23.07 | 23.12 | -0.26% | 3,686 | 8,558,700 |
| 2025-01-21 | 23.23 | 23.37 | 23.07 | 23.18 | -0.39% | 2,156 | 4,995,994 |
| 2025-01-20 | 23.16 | 23.36 | 23.08 | 23.27 | +0.47% | 2,567 | 5,966,519 |
| 2025-01-17 | 22.92 | 23.23 | 22.84 | 23.16 | +1% | 3,898 | 8,994,681 |
| 2025-01-16 | 22.39 | 23.07 | 22.39 | 22.93 | +1.51% | 5,875 | 13,390,201 |
| 2025-01-15 | 22.54 | 22.78 | 22.31 | 22.59 | -0.13% | 2,136 | 4,808,739 |
| 2025-01-14 | 22.34 | 22.63 | 22.22 | 22.62 | +2.17% | 4,359 | 9,788,424 |
| 2025-01-13 | 21.93 | 22.19 | 21.81 | 22.14 | +0.45% | 2,624 | 5,785,375 |
| 2025-01-10 | 22.65 | 22.98 | 22.02 | 22.04 | -3.12% | 6,487 | 14,421,126 |
| 2025-01-09 | 22.47 | 22.82 | 22.04 | 22.75 | +2.2% | 5,104 | 11,547,399 |
| 2025-01-08 | 22.32 | 22.8 | 21.82 | 22.26 | -1.15% | 6,222 | 13,806,391 |
| 2025-01-07 | 22.93 | 22.98 | 22.25 | 22.52 | -1.79% | 7,544 | 17,026,558 |
| 2025-01-06 | 23.85 | 23.91 | 22.76 | 22.93 | -4.1% | 12,669 | 29,297,188 |
| 2025-01-03 | 24.31 | 24.85 | 23.81 | 23.91 | -2.41% | 22,346 | 54,662,928 |
| 2025-01-02 | 24.57 | 24.79 | 23.95 | 24.5 | -0.24% | 14,437 | 35,233,984 |
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：