股票概览
22.36
+0.04%
+0.01
22.48
开盘价
22.69
最高价
22.29
最低价
157,092
成交量
数据更新至: 2025-01-27
技术指标
22.07
MA5 (5日均线)
21.94
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 | 22.48 | 22.69 | 22.29 | 22.36 | +0.04% | 157,092 | 352,779,140 |
| 2025-01-24 | 21.72 | 22.36 | 21.68 | 22.35 | +2.52% | 201,576 | 446,950,476 |
| 2025-01-23 | 21.98 | 22.25 | 21.8 | 21.8 | +0.05% | 187,553 | 413,308,841 |
| 2025-01-22 | 21.93 | 22.04 | 21.66 | 21.79 | -1.22% | 92,677 | 202,026,700 |
| 2025-01-21 | 22.03 | 22.16 | 21.7 | 22.06 | +0.41% | 139,617 | 306,126,258 |
| 2025-01-20 | 22.28 | 22.55 | 21.91 | 21.97 | -0.9% | 159,943 | 353,518,068 |
| 2025-01-17 | 22 | 22.68 | 21.68 | 22.17 | -0.31% | 256,490 | 569,838,486 |
| 2025-01-16 | 21.5 | 23.28 | 21.5 | 22.24 | +3.06% | 422,222 | 945,734,054 |
| 2025-01-15 | 22.01 | 22.75 | 21.45 | 21.58 | +2.42% | 345,950 | 760,304,280 |
| 2025-01-14 | 20.15 | 21.15 | 20.1 | 21.07 | +4.77% | 216,595 | 448,738,282 |
| 2025-01-13 | 19.86 | 20.18 | 19.65 | 20.11 | +0.25% | 112,769 | 225,485,917 |
| 2025-01-10 | 20.68 | 20.9 | 20.05 | 20.06 | -3.14% | 129,928 | 265,457,799 |
| 2025-01-09 | 20.58 | 20.92 | 20.51 | 20.71 | -0.1% | 126,571 | 262,643,004 |
| 2025-01-08 | 20.7 | 20.89 | 19.98 | 20.73 | +0.53% | 185,437 | 380,716,362 |
| 2025-01-07 | 20.51 | 20.63 | 20.34 | 20.62 | +0.68% | 120,223 | 246,516,164 |
| 2025-01-06 | 20.28 | 20.67 | 19.97 | 20.48 | +0.94% | 144,306 | 294,973,801 |
| 2025-01-03 | 21.37 | 21.37 | 20.22 | 20.29 | -4.83% | 223,434 | 462,465,004 |
| 2025-01-02 | 22 | 22.15 | 21.15 | 21.32 | -3.27% | 205,285 | 444,971,711 |
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：