股票概览
21.7
-3.13%
-0.7
22.48
开盘价
22.55
最高价
21.7
最低价
325,050
成交量
数据更新至: 2025-01-27
技术指标
22.27
MA5 (5日均线)
22.32
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 | 22.48 | 22.55 | 21.7 | 21.7 | -3.13% | 325,050 | 715,701,633 |
| 2025-01-24 | 22.18 | 22.49 | 22.02 | 22.4 | +0.04% | 446,362 | 995,442,337 |
| 2025-01-23 | 22.64 | 23.7 | 22.38 | 22.39 | +0.95% | 735,341 | 1,698,255,589 |
| 2025-01-22 | 22.46 | 22.65 | 22.11 | 22.18 | -2.25% | 341,448 | 760,989,504 |
| 2025-01-21 | 22.47 | 22.83 | 22.22 | 22.69 | +2.02% | 542,556 | 1,223,594,540 |
| 2025-01-20 | 22.47 | 22.74 | 22.13 | 22.24 | +0.09% | 318,269 | 713,836,728 |
| 2025-01-17 | 22.25 | 22.45 | 21.95 | 22.22 | -0.54% | 361,511 | 803,427,251 |
| 2025-01-16 | 22.58 | 23.32 | 22.12 | 22.34 | -0.98% | 519,926 | 1,178,548,633 |
| 2025-01-15 | 22.54 | 23.3 | 22.4 | 22.56 | +0.27% | 686,176 | 1,560,046,001 |
| 2025-01-14 | 21.18 | 22.58 | 21 | 22.5 | +7.45% | 721,164 | 1,585,868,175 |
| 2025-01-13 | 20.5 | 21.2 | 20.32 | 20.94 | -0.24% | 342,761 | 714,585,414 |
| 2025-01-10 | 21.32 | 21.91 | 20.96 | 20.99 | -1.78% | 542,010 | 1,163,073,121 |
| 2025-01-09 | 21 | 21.69 | 20.89 | 21.37 | +1.33% | 511,085 | 1,094,441,669 |
| 2025-01-08 | 21.08 | 21.42 | 20.21 | 21.09 | -1.22% | 534,345 | 1,113,999,687 |
| 2025-01-07 | 21.18 | 21.35 | 20.77 | 21.35 | +2.06% | 426,286 | 897,920,026 |
| 2025-01-06 | 21.39 | 21.72 | 20.7 | 20.92 | -2.38% | 517,139 | 1,092,002,826 |
| 2025-01-03 | 23.12 | 23.33 | 21.38 | 21.43 | -7.31% | 758,099 | 1,667,698,414 |
| 2025-01-02 | 24.6 | 24.62 | 22.58 | 23.12 | -7.15% | 751,534 | 1,766,331,753 |
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：