股票概览
21.86
-0.91%
-0.2
22.29
开盘价
22.7
最高价
21.77
最低价
14,287
成交量
数据更新至: 2025-01-27
技术指标
22.08
MA5 (5日均线)
22.39
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 | 22.29 | 22.7 | 21.77 | 21.86 | -0.91% | 14,287 | 31,602,219 |
| 2025-01-24 | 21.95 | 22.17 | 21.71 | 22.06 | +0.5% | 16,735 | 36,743,467 |
| 2025-01-23 | 22.3 | 22.79 | 21.95 | 21.95 | -0.5% | 16,269 | 36,619,083 |
| 2025-01-22 | 22.31 | 22.35 | 21.85 | 22.06 | -1.82% | 11,391 | 25,170,901 |
| 2025-01-21 | 22.96 | 23.11 | 22.17 | 22.47 | -1.88% | 14,646 | 32,879,335 |
| 2025-01-20 | 22.62 | 22.99 | 22.51 | 22.9 | +1.55% | 11,700 | 26,708,751 |
| 2025-01-17 | 22.78 | 22.97 | 22.35 | 22.55 | -0.97% | 10,360 | 23,381,675 |
| 2025-01-16 | 22.6 | 23.23 | 22.5 | 22.77 | +0.8% | 13,776 | 31,542,841 |
| 2025-01-15 | 22.75 | 22.88 | 22.33 | 22.59 | -0.53% | 12,511 | 28,238,026 |
| 2025-01-14 | 21.77 | 22.71 | 21.47 | 22.71 | +5.68% | 16,582 | 36,841,364 |
| 2025-01-13 | 21.32 | 21.7 | 20.63 | 21.49 | +0.8% | 14,332 | 30,504,001 |
| 2025-01-10 | 22.31 | 22.55 | 21.3 | 21.32 | -4.05% | 13,487 | 29,433,296 |
| 2025-01-09 | 22.03 | 22.49 | 21.87 | 22.22 | +0.54% | 12,449 | 27,784,409 |
| 2025-01-08 | 22.69 | 22.7 | 21.32 | 22.1 | -2.56% | 18,687 | 41,127,819 |
| 2025-01-07 | 22.21 | 22.68 | 21.95 | 22.68 | +2.49% | 14,926 | 33,471,014 |
| 2025-01-06 | 22.26 | 22.65 | 21.5 | 22.13 | -1.25% | 15,784 | 34,916,339 |
| 2025-01-03 | 23.77 | 24.01 | 22.41 | 22.41 | -5.68% | 18,091 | 41,615,252 |
| 2025-01-02 | 24.14 | 24.93 | 23.45 | 23.76 | -1.21% | 22,445 | 53,918,489 |
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：