股票概览
22.7
-7.04%
-1.72
23.68
开盘价
23.68
最高价
22.66
最低价
158,734
成交量
数据更新至: 2025-01-27
技术指标
23.93
MA5 (5日均线)
24.05
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 | 23.68 | 23.68 | 22.66 | 22.7 | -7.04% | 158,734 | 365,739,809 |
| 2025-01-24 | 24.05 | 24.45 | 23.95 | 24.42 | +1.62% | 57,579 | 139,906,592 |
| 2025-01-23 | 24.45 | 24.73 | 24.03 | 24.03 | -0.5% | 69,700 | 170,167,135 |
| 2025-01-22 | 24.18 | 24.47 | 24 | 24.15 | -0.78% | 48,858 | 118,273,243 |
| 2025-01-21 | 24.49 | 24.58 | 23.92 | 24.34 | +0.12% | 61,633 | 149,321,667 |
| 2025-01-20 | 24.43 | 24.68 | 24.24 | 24.31 | +0.12% | 54,058 | 131,927,464 |
| 2025-01-17 | 23.87 | 24.6 | 23.78 | 24.28 | +1.29% | 76,559 | 185,816,563 |
| 2025-01-16 | 24.1 | 24.47 | 23.71 | 23.97 | +0.13% | 56,953 | 137,265,611 |
| 2025-01-15 | 24.15 | 24.22 | 23.72 | 23.94 | -1.6% | 69,927 | 167,444,177 |
| 2025-01-14 | 23.44 | 24.33 | 23.25 | 24.33 | +4.47% | 93,480 | 224,340,802 |
| 2025-01-13 | 22.73 | 23.47 | 22.63 | 23.29 | -0.38% | 58,930 | 136,509,959 |
| 2025-01-10 | 23.25 | 24.34 | 23.13 | 23.38 | +0.39% | 106,813 | 254,412,098 |
| 2025-01-09 | 23.13 | 23.6 | 23.13 | 23.29 | +0.39% | 50,908 | 119,091,753 |
| 2025-01-08 | 23.62 | 23.67 | 22.61 | 23.2 | -2.23% | 75,694 | 175,334,656 |
| 2025-01-07 | 23.28 | 23.78 | 23.24 | 23.73 | +2.06% | 57,250 | 134,523,479 |
| 2025-01-06 | 23.27 | 23.48 | 22.95 | 23.25 | +0.39% | 57,784 | 134,328,238 |
| 2025-01-03 | 23.98 | 24.16 | 23.05 | 23.16 | -3.46% | 82,363 | 194,519,522 |
| 2025-01-02 | 25.06 | 25.1 | 23.7 | 23.99 | -4.46% | 98,076 | 239,465,157 |
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：