股票概览
22.02
-0.23%
-0.05
22.07
开盘价
22.48
最高价
21.97
最低价
32,596
成交量
数据更新至: 2025-01-27
技术指标
21.65
MA5 (5日均线)
21.53
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 | 22.07 | 22.48 | 21.97 | 22.02 | -0.23% | 32,596 | 72,356,134 |
| 2025-01-24 | 21.37 | 22.37 | 21.33 | 22.07 | +3.08% | 42,818 | 93,840,326 |
| 2025-01-23 | 21.41 | 22.16 | 21.31 | 21.41 | +0.09% | 37,293 | 81,081,627 |
| 2025-01-22 | 21.49 | 21.49 | 21.08 | 21.39 | +0.14% | 18,531 | 39,382,022 |
| 2025-01-21 | 21.49 | 21.53 | 21.13 | 21.36 | -0.14% | 16,187 | 34,494,794 |
| 2025-01-20 | 21.52 | 21.65 | 21.33 | 21.39 | +0.28% | 18,716 | 40,263,952 |
| 2025-01-17 | 21.1 | 21.47 | 21.09 | 21.33 | +0.71% | 18,452 | 39,288,082 |
| 2025-01-16 | 21.69 | 21.69 | 21.15 | 21.18 | -1.03% | 26,172 | 55,932,889 |
| 2025-01-15 | 21.53 | 21.79 | 21.39 | 21.4 | -1.65% | 32,539 | 70,031,713 |
| 2025-01-14 | 21.62 | 21.88 | 21.28 | 21.76 | +0.32% | 37,099 | 80,324,991 |
| 2025-01-13 | 21.56 | 21.84 | 21.37 | 21.69 | -0.05% | 24,515 | 52,920,158 |
| 2025-01-10 | 22.32 | 22.39 | 21.69 | 21.7 | -2.56% | 24,224 | 53,201,192 |
| 2025-01-09 | 22.95 | 22.95 | 22.25 | 22.27 | -2.96% | 29,769 | 66,880,561 |
| 2025-01-08 | 22.07 | 23.06 | 22.07 | 22.95 | +3.61% | 48,514 | 109,843,769 |
| 2025-01-07 | 22.55 | 22.66 | 22.07 | 22.15 | -1.47% | 28,473 | 63,494,601 |
| 2025-01-06 | 22.6 | 22.76 | 22.05 | 22.48 | -0.75% | 40,376 | 90,767,067 |
| 2025-01-03 | 22.67 | 23.25 | 22.62 | 22.65 | -0.44% | 52,396 | 119,885,477 |
| 2025-01-02 | 22.78 | 23.38 | 22.64 | 22.75 | -0.39% | 70,623 | 163,025,206 |
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：