股票概览
23.34
+4.66%
+1.04
22.31
开盘价
23.77
最高价
22.27
最低价
42,204
成交量
数据更新至: 2025-01-27
技术指标
22.98
MA5 (5日均线)
23.35
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 | 22.31 | 23.77 | 22.27 | 23.34 | +4.66% | 42,204 | 97,996,031 |
| 2025-01-24 | 22.63 | 23.01 | 22.07 | 22.3 | -2.53% | 51,196 | 114,779,791 |
| 2025-01-23 | 23.25 | 24 | 22.88 | 22.88 | -1.34% | 37,732 | 88,621,272 |
| 2025-01-22 | 23.25 | 24 | 22.69 | 23.19 | 0% | 36,259 | 85,016,945 |
| 2025-01-21 | 23.1 | 23.75 | 23.02 | 23.19 | -1.11% | 33,087 | 76,947,555 |
| 2025-01-20 | 23.24 | 24.69 | 23.24 | 23.45 | +1.6% | 54,032 | 129,011,315 |
| 2025-01-17 | 23.36 | 23.79 | 23.04 | 23.08 | -3.03% | 26,746 | 62,151,953 |
| 2025-01-16 | 24.12 | 24.4 | 23.79 | 23.8 | -1.45% | 26,425 | 63,601,200 |
| 2025-01-15 | 24.26 | 24.55 | 23.9 | 24.15 | 0% | 25,393 | 61,317,479 |
| 2025-01-14 | 23.8 | 24.79 | 23.8 | 24.15 | +1.09% | 27,170 | 66,055,653 |
| 2025-01-13 | 24.34 | 24.36 | 23.65 | 23.89 | -2.33% | 19,314 | 46,270,203 |
| 2025-01-10 | 24.78 | 24.94 | 24.28 | 24.46 | -0.97% | 13,528 | 33,288,400 |
| 2025-01-09 | 25.3 | 25.74 | 24.6 | 24.7 | -2.72% | 32,297 | 81,060,437 |
| 2025-01-08 | 25.13 | 25.8 | 24.5 | 25.39 | +0.36% | 51,765 | 130,219,920 |
| 2025-01-07 | 24.64 | 25.5 | 24.64 | 25.3 | +1.85% | 56,299 | 141,102,569 |
| 2025-01-06 | 23.84 | 24.93 | 23.53 | 24.84 | +4.02% | 34,142 | 83,696,733 |
| 2025-01-03 | 24.28 | 24.35 | 23.61 | 23.88 | -2.53% | 24,217 | 58,069,234 |
| 2025-01-02 | 24.8 | 25.06 | 23.61 | 24.5 | -1.76% | 37,985 | 91,681,133 |
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：