股票概览
23.03
+1.36%
+0.31
22.84
开盘价
23.8
最高价
22.39
最低价
63,683
成交量
数据更新至: 2025-01-27
技术指标
22.42
MA5 (5日均线)
22.07
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 | 22.84 | 23.8 | 22.39 | 23.03 | +1.36% | 63,683 | 147,453,875 |
| 2025-01-24 | 22 | 22.88 | 21.99 | 22.72 | +2.43% | 50,518 | 113,934,334 |
| 2025-01-23 | 22.1 | 23.24 | 22.08 | 22.18 | +1.09% | 74,838 | 168,342,750 |
| 2025-01-22 | 22.2 | 22.34 | 21.78 | 21.94 | -1.26% | 33,382 | 73,735,896 |
| 2025-01-21 | 22.44 | 22.53 | 21.74 | 22.22 | -0.31% | 40,156 | 88,934,140 |
| 2025-01-20 | 21.9 | 22.45 | 21.84 | 22.29 | +2.53% | 53,897 | 119,875,235 |
| 2025-01-17 | 21.22 | 21.83 | 21.11 | 21.74 | +0.93% | 44,015 | 95,226,347 |
| 2025-01-16 | 21.56 | 21.92 | 21.21 | 21.54 | +0.94% | 43,051 | 92,886,022 |
| 2025-01-15 | 21.48 | 21.75 | 21.27 | 21.34 | -1.66% | 42,975 | 92,204,039 |
| 2025-01-14 | 20.64 | 21.7 | 20.45 | 21.7 | +6.48% | 72,254 | 153,089,902 |
| 2025-01-13 | 20.2 | 20.63 | 19.44 | 20.38 | -0.49% | 45,717 | 91,975,655 |
| 2025-01-10 | 21.66 | 21.9 | 20.37 | 20.48 | -5.84% | 79,338 | 166,888,749 |
| 2025-01-09 | 21.5 | 22.18 | 21.4 | 21.75 | +0.18% | 53,080 | 116,199,129 |
| 2025-01-08 | 22.44 | 22.44 | 21.1 | 21.71 | -4.86% | 80,547 | 175,878,553 |
| 2025-01-07 | 22.05 | 22.91 | 21.36 | 22.82 | -3.79% | 104,533 | 232,090,307 |
| 2025-01-06 | 25 | 25.05 | 23.72 | 23.72 | -9.98% | 78,460 | 187,543,181 |
| 2025-01-03 | 27.88 | 28.5 | 25.78 | 26.35 | -1.75% | 123,364 | 335,662,558 |
| 2025-01-02 | 26.2 | 27.45 | 25.75 | 26.82 | +0.56% | 102,583 | 275,810,995 |
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：