股票概览
22.02
-3.42%
-0.78
22.81
开盘价
23.4
最高价
22
最低价
12,440
成交量
数据更新至: 2025-01-27
技术指标
22.20
MA5 (5日均线)
22.74
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 | 22.81 | 23.4 | 22 | 22.02 | -3.42% | 12,440 | 27,944,815 |
| 2025-01-24 | 22 | 22.88 | 21.8 | 22.8 | +3.73% | 16,106 | 36,187,899 |
| 2025-01-23 | 22.51 | 23.28 | 21.89 | 21.98 | -0.14% | 17,411 | 39,673,958 |
| 2025-01-22 | 22.2 | 22.29 | 21.68 | 22.01 | -0.9% | 11,554 | 25,376,023 |
| 2025-01-21 | 22.62 | 23.4 | 21.91 | 22.21 | -4.1% | 16,675 | 37,168,465 |
| 2025-01-20 | 24.13 | 24.13 | 22.4 | 23.16 | +1.05% | 14,040 | 32,533,527 |
| 2025-01-17 | 22.93 | 23.34 | 22.46 | 22.92 | -0.99% | 14,672 | 33,466,833 |
| 2025-01-16 | 23.41 | 23.95 | 22.73 | 23.15 | -0.43% | 18,328 | 42,685,847 |
| 2025-01-15 | 23.91 | 24.06 | 23.12 | 23.25 | -2.76% | 15,403 | 36,249,306 |
| 2025-01-14 | 22.56 | 24.42 | 22.56 | 23.91 | +7.12% | 25,409 | 60,430,507 |
| 2025-01-13 | 22.77 | 23.38 | 21.74 | 22.32 | -2.66% | 17,358 | 38,978,350 |
| 2025-01-10 | 23.41 | 24.21 | 22.89 | 22.93 | -2.51% | 30,863 | 72,989,454 |
| 2025-01-09 | 21.59 | 24.51 | 21.29 | 23.52 | +10.58% | 42,831 | 100,468,226 |
| 2025-01-08 | 21.61 | 21.92 | 20.5 | 21.27 | -1.53% | 15,421 | 32,856,112 |
| 2025-01-07 | 20.4 | 21.6 | 20.27 | 21.6 | +5.42% | 13,499 | 28,271,083 |
| 2025-01-06 | 21.25 | 21.25 | 19.81 | 20.49 | -3.39% | 16,493 | 33,935,679 |
| 2025-01-03 | 23.69 | 23.79 | 21.03 | 21.21 | -9.13% | 26,032 | 57,793,762 |
| 2025-01-02 | 24.88 | 24.89 | 23.07 | 23.34 | -6.3% | 29,222 | 69,807,835 |
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：