股票概览
22.1
-3.62%
-0.83
23.16
开盘价
23.18
最高价
22.09
最低价
14,408
成交量
数据更新至: 2025-01-27
技术指标
22.94
MA5 (5日均线)
24.87
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 | 23.16 | 23.18 | 22.09 | 22.1 | -3.62% | 14,408 | 32,328,270 |
| 2025-01-24 | 23.13 | 23.13 | 22.43 | 22.93 | +0.13% | 15,436 | 35,140,088 |
| 2025-01-23 | 23.45 | 23.92 | 22.9 | 22.9 | -1.25% | 18,121 | 42,489,884 |
| 2025-01-22 | 23.8 | 23.96 | 23.07 | 23.19 | -1.7% | 16,436 | 38,503,861 |
| 2025-01-21 | 23.79 | 24.13 | 23.45 | 23.59 | -2.36% | 26,236 | 62,352,644 |
| 2025-01-20 | 25.18 | 25.23 | 22.93 | 24.16 | -12.34% | 49,836 | 118,795,836 |
| 2025-01-17 | 26.93 | 28.18 | 26.72 | 27.56 | +0.66% | 11,261 | 30,946,182 |
| 2025-01-16 | 27.32 | 27.9 | 26.84 | 27.38 | +0.74% | 8,191 | 22,403,922 |
| 2025-01-15 | 27.7 | 27.71 | 27.1 | 27.18 | -1.88% | 8,790 | 24,024,444 |
| 2025-01-14 | 26.4 | 27.78 | 26.29 | 27.7 | +5.48% | 12,636 | 34,358,645 |
| 2025-01-13 | 26.3 | 26.79 | 25.38 | 26.26 | -0.57% | 9,138 | 23,840,972 |
| 2025-01-10 | 26.86 | 27.95 | 26.4 | 26.41 | -2.37% | 12,325 | 33,471,635 |
| 2025-01-09 | 26.69 | 27.46 | 26.2 | 27.05 | +1.96% | 9,868 | 26,624,500 |
| 2025-01-08 | 26.11 | 27.09 | 25.7 | 26.53 | +0.76% | 13,352 | 35,056,035 |
| 2025-01-07 | 25.28 | 26.56 | 25.28 | 26.33 | +4.07% | 14,046 | 36,293,845 |
| 2025-01-06 | 25.58 | 26.13 | 25.1 | 25.3 | -3.18% | 11,005 | 28,164,924 |
| 2025-01-03 | 27.84 | 27.89 | 25.93 | 26.13 | -5.8% | 14,400 | 38,510,069 |
| 2025-01-02 | 28.2 | 28.6 | 27.12 | 27.74 | -1.98% | 12,916 | 36,025,220 |
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：