股票概览
21.67
-6.19%
-1.43
23.1
开盘价
23.19
最高价
21.63
最低价
67,516
成交量
数据更新至: 2025-01-27
技术指标
23.39
MA5 (5日均线)
22.13
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 | 23.1 | 23.19 | 21.63 | 21.67 | -6.19% | 67,516 | 149,858,083 |
| 2025-01-24 | 23.38 | 23.53 | 22.35 | 23.1 | -1.91% | 87,722 | 200,998,276 |
| 2025-01-23 | 24.14 | 24.36 | 22.85 | 23.55 | -3.68% | 121,041 | 284,902,752 |
| 2025-01-22 | 23 | 25.49 | 22.5 | 24.45 | +1.03% | 161,389 | 388,735,997 |
| 2025-01-21 | 23.23 | 25.92 | 22.16 | 24.2 | +2.72% | 198,954 | 467,889,452 |
| 2025-01-20 | 23.23 | 23.56 | 22.91 | 23.56 | +9.99% | 54,482 | 127,390,291 |
| 2025-01-17 | 19.3 | 21.42 | 19.26 | 21.42 | +10.02% | 37,879 | 78,798,535 |
| 2025-01-16 | 19.82 | 19.97 | 19.11 | 19.47 | -1.02% | 30,947 | 60,585,766 |
| 2025-01-15 | 20.2 | 20.28 | 19.59 | 19.67 | -2.72% | 30,346 | 60,201,692 |
| 2025-01-14 | 19.47 | 20.24 | 19.24 | 20.22 | +4.93% | 48,059 | 95,081,798 |
| 2025-01-13 | 19.81 | 20.14 | 19.18 | 19.27 | -5.31% | 70,891 | 138,026,344 |
| 2025-01-10 | 22 | 22 | 20.35 | 20.35 | -0.39% | 114,224 | 241,502,125 |
| 2025-01-09 | 18.58 | 20.43 | 18.56 | 20.43 | +10.02% | 19,428 | 38,904,396 |
| 2025-01-08 | 18.85 | 18.85 | 17.93 | 18.57 | -1.69% | 17,889 | 32,936,111 |
| 2025-01-07 | 18.28 | 18.89 | 18.25 | 18.89 | +4.19% | 15,382 | 28,562,205 |
| 2025-01-06 | 18.25 | 18.54 | 17.67 | 18.13 | -0.93% | 16,143 | 29,331,653 |
| 2025-01-03 | 19.4 | 19.55 | 18.29 | 18.3 | -4.98% | 24,638 | 46,509,759 |
| 2025-01-02 | 19.86 | 20.4 | 19.12 | 19.26 | -2.87% | 25,466 | 50,045,761 |
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：