股票概览
23.15
-0.86%
-0.2
23.36
开盘价
23.6
最高价
23.04
最低价
10,031
成交量
数据更新至: 2025-01-27
技术指标
23.24
MA5 (5日均线)
23.15
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 | 23.36 | 23.6 | 23.04 | 23.15 | -0.86% | 10,031 | 23,408,862 |
| 2025-01-24 | 23.06 | 23.56 | 22.88 | 23.35 | +1.26% | 16,793 | 38,886,341 |
| 2025-01-23 | 23.85 | 23.99 | 23.06 | 23.06 | -2.49% | 20,416 | 47,962,958 |
| 2025-01-22 | 23.04 | 24.19 | 22.6 | 23.65 | +2.78% | 30,183 | 70,959,327 |
| 2025-01-21 | 23.32 | 23.32 | 22.67 | 23.01 | -1.07% | 11,901 | 27,304,395 |
| 2025-01-20 | 23.06 | 23.59 | 23.06 | 23.26 | +0.91% | 15,431 | 36,016,415 |
| 2025-01-17 | 23.27 | 23.5 | 22.81 | 23.05 | -0.95% | 14,301 | 32,996,473 |
| 2025-01-16 | 22.97 | 23.54 | 22.76 | 23.27 | -0.17% | 30,509 | 70,671,528 |
| 2025-01-15 | 22.6 | 23.44 | 22.42 | 23.31 | +4.25% | 48,926 | 112,677,741 |
| 2025-01-14 | 20.49 | 22.36 | 20.48 | 22.36 | +9.99% | 37,528 | 81,755,078 |
| 2025-01-13 | 20.22 | 20.5 | 19.83 | 20.33 | 0% | 8,409 | 16,988,739 |
| 2025-01-10 | 21.04 | 21.15 | 20.28 | 20.33 | -3.33% | 11,034 | 22,726,481 |
| 2025-01-09 | 21.2 | 21.35 | 20.96 | 21.03 | -1.13% | 8,403 | 17,760,241 |
| 2025-01-08 | 21.34 | 21.55 | 20.85 | 21.27 | -0.28% | 12,648 | 26,882,309 |
| 2025-01-07 | 21.02 | 21.35 | 20.74 | 21.33 | +1.47% | 13,216 | 27,843,152 |
| 2025-01-06 | 21 | 21.32 | 20.3 | 21.02 | -0.14% | 11,940 | 24,959,419 |
| 2025-01-03 | 22.1 | 22.33 | 21.02 | 21.05 | -4.97% | 17,074 | 36,653,413 |
| 2025-01-02 | 22.38 | 22.88 | 21.96 | 22.15 | +0.23% | 22,611 | 50,715,134 |
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：