股票概览
22.28
+0.59%
+0.13
22.37
开盘价
22.76
最高价
22.15
最低价
8,502
成交量
数据更新至: 2025-01-27
技术指标
22.14
MA5 (5日均线)
22.29
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 | 22.37 | 22.76 | 22.15 | 22.28 | +0.59% | 8,502 | 19,117,114 |
| 2025-01-24 | 21.83 | 22.34 | 21.8 | 22.15 | +0.45% | 12,523 | 27,658,028 |
| 2025-01-23 | 22.04 | 22.62 | 21.97 | 22.05 | +0.64% | 10,621 | 23,803,053 |
| 2025-01-22 | 22.21 | 22.38 | 21.82 | 21.91 | -1.75% | 7,031 | 15,473,744 |
| 2025-01-21 | 22.68 | 22.89 | 22.13 | 22.3 | -1.89% | 7,886 | 17,619,801 |
| 2025-01-20 | 22.44 | 22.88 | 22.12 | 22.73 | +1.84% | 8,350 | 18,874,842 |
| 2025-01-17 | 22.19 | 22.46 | 22.1 | 22.32 | -0.31% | 7,576 | 16,859,768 |
| 2025-01-16 | 22.5 | 22.73 | 22.09 | 22.39 | -0.04% | 9,906 | 22,241,081 |
| 2025-01-15 | 22.45 | 22.49 | 22.1 | 22.4 | +0.22% | 9,359 | 20,897,540 |
| 2025-01-14 | 21.69 | 22.39 | 21.69 | 22.35 | +3.38% | 11,971 | 26,484,514 |
| 2025-01-13 | 21.54 | 21.68 | 20.91 | 21.62 | +0.37% | 7,981 | 17,098,380 |
| 2025-01-10 | 22.03 | 22.45 | 21.52 | 21.54 | -3.1% | 10,073 | 22,093,885 |
| 2025-01-09 | 22.15 | 22.63 | 21.72 | 22.23 | +0.05% | 11,614 | 25,872,947 |
| 2025-01-08 | 22.86 | 22.89 | 21.43 | 22.22 | -2.93% | 24,379 | 53,926,558 |
| 2025-01-07 | 23.18 | 23.3 | 22.4 | 22.89 | -0.78% | 16,059 | 36,505,264 |
| 2025-01-06 | 22.43 | 23.81 | 22.26 | 23.07 | +2.03% | 10,371 | 23,965,771 |
| 2025-01-03 | 23.69 | 23.72 | 22.6 | 22.61 | -3.58% | 10,588 | 24,503,474 |
| 2025-01-02 | 23.82 | 24.1 | 23.3 | 23.45 | -1.64% | 10,380 | 24,591,269 |
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：