股票概览
23.47
+0.56%
+0.13
23.33
开盘价
23.96
最高价
23.33
最低价
15,802
成交量
数据更新至: 2025-01-27
技术指标
23.53
MA5 (5日均线)
23.39
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 | 23.33 | 23.96 | 23.33 | 23.47 | +0.56% | 15,802 | 37,385,318 |
| 2025-01-24 | 23.41 | 23.71 | 23.16 | 23.34 | -0.3% | 19,491 | 45,734,799 |
| 2025-01-23 | 23.66 | 23.87 | 23.41 | 23.41 | -0.55% | 16,789 | 39,645,493 |
| 2025-01-22 | 23.81 | 23.85 | 23.45 | 23.54 | -1.42% | 13,969 | 32,992,395 |
| 2025-01-21 | 23.34 | 24.16 | 23.3 | 23.88 | +2.09% | 24,088 | 57,317,055 |
| 2025-01-20 | 23.4 | 23.62 | 23.21 | 23.39 | +0.04% | 18,623 | 43,622,001 |
| 2025-01-17 | 22.86 | 23.68 | 22.67 | 23.38 | +2.23% | 21,618 | 50,273,779 |
| 2025-01-16 | 23.17 | 23.5 | 22.79 | 22.87 | -1.17% | 13,549 | 31,241,152 |
| 2025-01-15 | 23.47 | 23.49 | 22.92 | 23.14 | -1.32% | 16,435 | 37,994,326 |
| 2025-01-14 | 22.73 | 23.45 | 22.7 | 23.45 | +3.3% | 19,453 | 44,991,472 |
| 2025-01-13 | 22.92 | 22.96 | 22.57 | 22.7 | -1.69% | 16,437 | 37,349,739 |
| 2025-01-10 | 23.24 | 23.78 | 23.09 | 23.09 | -1.95% | 18,403 | 43,124,929 |
| 2025-01-09 | 22.45 | 23.7 | 22.38 | 23.55 | +4.43% | 31,749 | 73,789,917 |
| 2025-01-08 | 22.9 | 22.9 | 22.05 | 22.55 | -1.91% | 21,942 | 49,234,661 |
| 2025-01-07 | 22.2 | 23.06 | 22.13 | 22.99 | +4.03% | 21,606 | 49,403,279 |
| 2025-01-06 | 22.86 | 22.86 | 21.9 | 22.1 | -3.07% | 27,666 | 61,612,582 |
| 2025-01-03 | 24.17 | 24.28 | 22.8 | 22.8 | -5% | 24,569 | 57,365,653 |
| 2025-01-02 | 24.43 | 24.69 | 23.9 | 24 | -1.56% | 16,811 | 40,610,805 |
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：