股票概览
22.73
+1.02%
+0.23
22.57
开盘价
22.86
最高价
22.39
最低价
41,615
成交量
数据更新至: 2025-01-27
技术指标
22.53
MA5 (5日均线)
22.38
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 | 22.57 | 22.86 | 22.39 | 22.73 | +1.02% | 41,615 | 94,526,492 |
| 2025-01-24 | 22.34 | 22.59 | 22.24 | 22.5 | +0.67% | 36,143 | 81,095,911 |
| 2025-01-23 | 22.48 | 22.93 | 22.28 | 22.35 | -0.58% | 40,747 | 91,783,408 |
| 2025-01-22 | 22.5 | 22.65 | 22.2 | 22.48 | -0.4% | 25,124 | 56,342,716 |
| 2025-01-21 | 22.42 | 22.66 | 22.12 | 22.57 | +0.71% | 37,508 | 83,967,999 |
| 2025-01-20 | 22.16 | 22.59 | 22.14 | 22.41 | +1.59% | 42,035 | 94,298,846 |
| 2025-01-17 | 21.89 | 22.52 | 21.75 | 22.06 | +0.78% | 47,400 | 105,200,853 |
| 2025-01-16 | 22.5 | 22.5 | 21.88 | 21.89 | -1.75% | 42,598 | 94,334,328 |
| 2025-01-15 | 22.7 | 22.7 | 22.23 | 22.28 | -1.24% | 48,604 | 108,869,152 |
| 2025-01-14 | 21.86 | 22.6 | 21.85 | 22.56 | +3.2% | 75,752 | 168,969,071 |
| 2025-01-13 | 21.94 | 22.5 | 21.66 | 21.86 | -0.36% | 56,221 | 123,439,567 |
| 2025-01-10 | 21.98 | 22.28 | 21.91 | 21.94 | -0.18% | 35,443 | 78,245,404 |
| 2025-01-09 | 22.18 | 22.31 | 21.91 | 21.98 | -1.35% | 36,139 | 79,658,367 |
| 2025-01-08 | 22.51 | 22.65 | 22.12 | 22.28 | -0.98% | 48,218 | 107,957,694 |
| 2025-01-07 | 23.4 | 23.54 | 22.16 | 22.5 | -3.72% | 112,418 | 254,417,222 |
| 2025-01-06 | 23.6 | 23.8 | 23.1 | 23.37 | -1.18% | 62,316 | 145,413,984 |
| 2025-01-03 | 23.41 | 23.98 | 23.41 | 23.65 | +1.59% | 54,153 | 128,360,884 |
| 2025-01-02 | 23.63 | 23.95 | 23.01 | 23.28 | -1.44% | 74,494 | 175,438,491 |
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：