股票概览
23.1
-0.17%
-0.04
23.22
开盘价
23.58
最高价
22.98
最低价
5,577
成交量
数据更新至: 2025-01-27
技术指标
22.66
MA5 (5日均线)
21.97
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 | 23.22 | 23.58 | 22.98 | 23.1 | -0.17% | 5,577 | 12,967,885 |
| 2025-01-24 | 22.56 | 23.2 | 22.38 | 23.14 | +2.07% | 6,065 | 13,853,579 |
| 2025-01-23 | 22.5 | 22.98 | 22.34 | 22.67 | +1.52% | 6,344 | 14,424,541 |
| 2025-01-22 | 22.01 | 22.53 | 21.91 | 22.33 | +1.18% | 7,610 | 16,980,474 |
| 2025-01-21 | 22.22 | 22.55 | 21.72 | 22.07 | 0% | 6,841 | 15,107,583 |
| 2025-01-20 | 21.88 | 22.27 | 21.4 | 22.07 | +3.86% | 7,600 | 16,702,446 |
| 2025-01-17 | 21.25 | 21.5 | 21.03 | 21.25 | -0.47% | 3,816 | 8,105,678 |
| 2025-01-16 | 21.02 | 21.54 | 20.66 | 21.35 | +2.59% | 5,732 | 12,207,360 |
| 2025-01-15 | 21.4 | 21.4 | 20.72 | 20.81 | -0.48% | 5,318 | 11,170,234 |
| 2025-01-14 | 19.64 | 21.07 | 19.31 | 20.91 | +7.51% | 8,031 | 16,518,273 |
| 2025-01-13 | 18.95 | 19.7 | 18.5 | 19.45 | +0.57% | 4,323 | 8,322,885 |
| 2025-01-10 | 19.86 | 20.15 | 19.31 | 19.34 | -3.35% | 2,870 | 5,674,079 |
| 2025-01-09 | 19.98 | 20.21 | 19.74 | 20.01 | +0.45% | 3,197 | 6,390,915 |
| 2025-01-08 | 19.99 | 20.25 | 19.11 | 19.92 | -0.35% | 5,769 | 11,411,734 |
| 2025-01-07 | 19.31 | 20 | 19.27 | 19.99 | +3.95% | 3,109 | 6,109,300 |
| 2025-01-06 | 19.5 | 19.77 | 18.75 | 19.23 | -1.13% | 3,672 | 7,077,518 |
| 2025-01-03 | 20.31 | 20.31 | 19.36 | 19.45 | -3.28% | 4,791 | 9,499,517 |
| 2025-01-02 | 20.11 | 21.07 | 19.8 | 20.11 | -0.25% | 5,711 | 11,648,095 |
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：