股票概览
23.16
-0.09%
-0.02
23.26
开盘价
23.7
最高价
23.1
最低价
5,544
成交量
数据更新至: 2025-01-27
技术指标
23.36
MA5 (5日均线)
23.72
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 | 23.26 | 23.7 | 23.1 | 23.16 | -0.09% | 5,544 | 12,978,098 |
| 2025-01-24 | 23.33 | 23.39 | 22.91 | 23.18 | -0.43% | 6,947 | 16,045,799 |
| 2025-01-23 | 23.23 | 23.8 | 23.22 | 23.28 | +0.34% | 7,031 | 16,531,175 |
| 2025-01-22 | 23.98 | 23.98 | 23.13 | 23.2 | -3.33% | 5,401 | 12,647,249 |
| 2025-01-21 | 24.17 | 24.2 | 23.59 | 24 | 0% | 6,050 | 14,466,241 |
| 2025-01-20 | 24.3 | 24.39 | 23.81 | 24 | -0.21% | 7,005 | 16,911,133 |
| 2025-01-17 | 23.98 | 24.25 | 23.74 | 24.05 | -0.46% | 4,674 | 11,223,526 |
| 2025-01-16 | 24.17 | 24.5 | 23.7 | 24.16 | -0.04% | 7,979 | 19,222,690 |
| 2025-01-15 | 24.25 | 24.49 | 23.97 | 24.17 | +0.58% | 9,169 | 22,181,970 |
| 2025-01-14 | 23.05 | 24.03 | 23.04 | 24.03 | +4.21% | 9,389 | 22,215,791 |
| 2025-01-13 | 22.55 | 23.06 | 21.95 | 23.06 | +1.5% | 6,809 | 15,385,848 |
| 2025-01-10 | 23.58 | 23.65 | 22.71 | 22.72 | -3.73% | 8,871 | 20,572,601 |
| 2025-01-09 | 23.31 | 23.75 | 23 | 23.6 | +0.81% | 9,268 | 21,779,295 |
| 2025-01-08 | 23 | 23.49 | 22.64 | 23.41 | +1.21% | 12,880 | 29,932,144 |
| 2025-01-07 | 22.44 | 23.18 | 22.44 | 23.13 | +3.12% | 9,911 | 22,609,127 |
| 2025-01-06 | 23.24 | 23.36 | 22.02 | 22.43 | -4.39% | 10,258 | 23,210,407 |
| 2025-01-03 | 25.2 | 25.54 | 23.44 | 23.46 | -7.27% | 16,360 | 39,547,170 |
| 2025-01-02 | 25 | 26 | 24.84 | 25.3 | +1.44% | 18,789 | 48,006,642 |
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：