股票概览
22.98
-0.13%
-0.03
23.1
开盘价
23.29
最高价
22.83
最低价
4,397
成交量
数据更新至: 2025-01-27
技术指标
23.01
MA5 (5日均线)
23.29
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 | 23.29 | 22.83 | 22.98 | -0.13% | 4,397 | 10,163,686 |
| 2025-01-24 | 23.09 | 23.17 | 22.84 | 23.01 | -0.35% | 6,563 | 15,062,295 |
| 2025-01-23 | 22.99 | 23.45 | 22.99 | 23.09 | +0.87% | 5,231 | 12,170,638 |
| 2025-01-22 | 23.14 | 23.14 | 22.8 | 22.89 | -0.82% | 4,579 | 10,483,070 |
| 2025-01-21 | 23.7 | 23.7 | 22.9 | 23.08 | -2.04% | 8,996 | 20,831,297 |
| 2025-01-20 | 23.46 | 23.77 | 23.35 | 23.56 | +0.9% | 5,174 | 12,198,968 |
| 2025-01-17 | 23.48 | 23.57 | 23.23 | 23.35 | -0.17% | 4,899 | 11,459,428 |
| 2025-01-16 | 23.71 | 23.97 | 23.29 | 23.39 | -0.89% | 5,714 | 13,457,480 |
| 2025-01-15 | 23.81 | 23.93 | 23.57 | 23.6 | -1.46% | 4,174 | 9,884,911 |
| 2025-01-14 | 23.28 | 24.12 | 23.23 | 23.95 | +2.18% | 6,258 | 14,900,050 |
| 2025-01-13 | 22.68 | 23.8 | 22.35 | 23.44 | +3.03% | 8,263 | 19,121,250 |
| 2025-01-10 | 23.23 | 23.4 | 22.68 | 22.75 | -1.98% | 4,255 | 9,782,008 |
| 2025-01-09 | 23.01 | 23.56 | 22.9 | 23.21 | +0.35% | 3,891 | 9,028,817 |
| 2025-01-08 | 23.29 | 23.45 | 22.72 | 23.13 | -0.69% | 3,328 | 7,684,872 |
| 2025-01-07 | 23.07 | 23.36 | 23 | 23.29 | +0.56% | 4,520 | 10,482,805 |
| 2025-01-06 | 23.5 | 23.5 | 22.89 | 23.16 | +0.52% | 4,440 | 10,317,917 |
| 2025-01-03 | 23.36 | 24.29 | 22.92 | 23.04 | -1.87% | 10,917 | 25,829,750 |
| 2025-01-02 | 24.36 | 24.44 | 23.28 | 23.48 | -2.94% | 8,480 | 20,292,763 |
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：