股票概览
22.03
-1.17%
-0.26
22.32
开盘价
22.78
最高价
21.9
最低价
12,085
成交量
数据更新至: 2025-01-27
技术指标
22.51
MA5 (5日均线)
22.44
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 | 22.32 | 22.78 | 21.9 | 22.03 | -1.17% | 12,085 | 26,862,901 |
| 2025-01-24 | 22.37 | 22.62 | 22 | 22.29 | -0.27% | 10,636 | 23,683,155 |
| 2025-01-23 | 23.21 | 23.51 | 22.25 | 22.35 | -2.74% | 17,424 | 39,639,171 |
| 2025-01-22 | 22.7 | 23.12 | 22.18 | 22.98 | +0.39% | 17,223 | 39,279,804 |
| 2025-01-21 | 23.14 | 23.66 | 22.68 | 22.89 | -0.48% | 21,573 | 49,913,225 |
| 2025-01-20 | 23.29 | 24 | 22.86 | 23 | -1.71% | 29,676 | 69,367,218 |
| 2025-01-17 | 22 | 23.79 | 21.57 | 23.4 | +7.29% | 38,387 | 87,432,520 |
| 2025-01-16 | 21.9 | 22.2 | 21.2 | 21.81 | +0.41% | 13,724 | 29,670,806 |
| 2025-01-15 | 21.97 | 22.34 | 21.57 | 21.72 | -0.82% | 16,967 | 37,113,737 |
| 2025-01-14 | 20.26 | 21.99 | 20.13 | 21.9 | +8.31% | 25,768 | 55,362,048 |
| 2025-01-13 | 20.62 | 20.92 | 19.7 | 20.22 | -2.08% | 12,197 | 24,676,539 |
| 2025-01-10 | 21.3 | 21.87 | 20.63 | 20.65 | -2.09% | 24,304 | 51,737,214 |
| 2025-01-09 | 20.89 | 21.38 | 20.69 | 21.09 | +0.96% | 11,882 | 25,004,032 |
| 2025-01-08 | 20.61 | 20.95 | 20.35 | 20.89 | +1.36% | 13,977 | 28,991,083 |
| 2025-01-07 | 19.98 | 20.67 | 19.44 | 20.61 | +4.25% | 14,184 | 28,592,567 |
| 2025-01-06 | 18.88 | 20.18 | 18 | 19.77 | +2.65% | 14,671 | 28,435,130 |
| 2025-01-03 | 20.19 | 20.34 | 18.81 | 19.26 | -4.27% | 20,630 | 39,905,139 |
| 2025-01-02 | 20.36 | 20.98 | 19.95 | 20.12 | -2.14% | 16,249 | 33,335,517 |
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：