股票概览
22.9
+0.84%
+0.19
22.71
开盘价
23.18
最高价
22.55
最低价
65,039
成交量
数据更新至: 2025-01-27
技术指标
23.03
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 | 22.71 | 23.18 | 22.55 | 22.9 | +0.84% | 65,039 | 148,586,219 |
| 2025-01-24 | 22.83 | 23.11 | 22.65 | 22.71 | -1.43% | 54,448 | 124,354,620 |
| 2025-01-23 | 23.17 | 23.43 | 22.99 | 23.04 | +0.22% | 37,593 | 87,123,092 |
| 2025-01-22 | 23.11 | 23.5 | 22.77 | 22.99 | -2.25% | 40,394 | 92,757,613 |
| 2025-01-21 | 23.83 | 23.9 | 23.1 | 23.52 | -0.59% | 47,382 | 111,209,423 |
| 2025-01-20 | 23.54 | 24.25 | 23.45 | 23.66 | +1.2% | 46,148 | 110,181,758 |
| 2025-01-17 | 23 | 23.59 | 22.81 | 23.38 | +0.78% | 36,241 | 84,535,544 |
| 2025-01-16 | 23.69 | 24.17 | 23.03 | 23.2 | -2.11% | 65,207 | 152,793,104 |
| 2025-01-15 | 24.42 | 24.63 | 23.62 | 23.7 | -2.95% | 49,367 | 118,342,110 |
| 2025-01-14 | 24 | 24.56 | 23.65 | 24.42 | +0.91% | 57,121 | 138,630,944 |
| 2025-01-13 | 24.3 | 24.99 | 24.01 | 24.2 | -1.26% | 62,994 | 153,263,199 |
| 2025-01-10 | 24.45 | 24.79 | 24.15 | 24.51 | +0.25% | 43,444 | 106,361,805 |
| 2025-01-09 | 23.85 | 25.11 | 23.61 | 24.45 | +2.43% | 104,883 | 258,628,923 |
| 2025-01-08 | 23.58 | 24.02 | 23.35 | 23.87 | +0.67% | 37,323 | 88,506,614 |
| 2025-01-07 | 24.24 | 24.25 | 23.4 | 23.71 | -2.19% | 50,144 | 118,657,467 |
| 2025-01-06 | 23.39 | 24.65 | 23.23 | 24.24 | +4.03% | 95,818 | 230,238,430 |
| 2025-01-03 | 23.72 | 23.93 | 23.16 | 23.3 | -1.98% | 64,794 | 152,603,383 |
| 2025-01-02 | 24.26 | 24.49 | 23.55 | 23.77 | -1.49% | 60,705 | 145,799,854 |
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：