股票概览
22.86
+3.91%
+0.86
22.13
开盘价
24
最高价
21.71
最低价
62,226
成交量
数据更新至: 2025-01-27
技术指标
21.43
MA5 (5日均线)
21.14
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 | 22.13 | 24 | 21.71 | 22.86 | +3.91% | 62,226 | 144,263,130 |
| 2025-01-24 | 20.75 | 22.35 | 20.75 | 22 | +6.08% | 54,523 | 118,852,257 |
| 2025-01-23 | 20.72 | 20.85 | 20.23 | 20.74 | +0.58% | 30,637 | 63,230,664 |
| 2025-01-22 | 20.9 | 20.9 | 20.45 | 20.62 | -1.39% | 15,586 | 32,182,446 |
| 2025-01-21 | 20.79 | 21.47 | 20.5 | 20.91 | +0.58% | 27,231 | 57,054,411 |
| 2025-01-20 | 21.22 | 21.35 | 20.5 | 20.79 | -0.67% | 32,713 | 68,512,386 |
| 2025-01-17 | 20.86 | 21.5 | 20.58 | 20.93 | +1.11% | 23,124 | 48,793,713 |
| 2025-01-16 | 21.11 | 21.4 | 20.4 | 20.7 | -1.94% | 25,802 | 53,779,168 |
| 2025-01-15 | 20.6 | 21.46 | 20.6 | 21.11 | +1.83% | 25,590 | 53,867,510 |
| 2025-01-14 | 20.11 | 20.86 | 19.9 | 20.73 | +3.81% | 23,808 | 48,524,408 |
| 2025-01-13 | 19.91 | 20.09 | 19.4 | 19.97 | -1.14% | 20,985 | 41,646,481 |
| 2025-01-10 | 20.92 | 21.29 | 20.2 | 20.2 | -3.26% | 25,964 | 53,726,243 |
| 2025-01-09 | 20.6 | 21.26 | 20.6 | 20.88 | -0.62% | 21,096 | 44,210,393 |
| 2025-01-08 | 21.12 | 21.59 | 20.51 | 21.01 | +0.19% | 30,433 | 64,093,343 |
| 2025-01-07 | 20.5 | 20.98 | 20.21 | 20.97 | +3.2% | 25,608 | 52,889,806 |
| 2025-01-06 | 20.58 | 20.75 | 19.89 | 20.32 | -2.64% | 37,875 | 76,473,461 |
| 2025-01-03 | 23.09 | 23.4 | 20.87 | 20.87 | -10% | 61,387 | 133,528,379 |
| 2025-01-02 | 22.5 | 23.5 | 22.5 | 23.19 | +1.35% | 40,948 | 94,544,298 |
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：