股票概览
22.21
-1.46%
-0.33
22.57
开盘价
22.96
最高价
22.18
最低价
19,695
成交量
数据更新至: 2025-01-27
技术指标
22.67
MA5 (5日均线)
23.00
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 | 22.96 | 22.18 | 22.21 | -1.46% | 19,695 | 44,218,609 |
| 2025-01-24 | 22.41 | 22.55 | 22.29 | 22.54 | -1.49% | 26,168 | 58,687,495 |
| 2025-01-23 | 23 | 23.25 | 22.86 | 22.88 | +0.39% | 15,394 | 35,531,246 |
| 2025-01-22 | 22.85 | 22.88 | 22.61 | 22.79 | -0.52% | 11,809 | 26,843,299 |
| 2025-01-21 | 23.14 | 23.2 | 22.8 | 22.91 | -0.82% | 12,179 | 27,921,023 |
| 2025-01-20 | 23.16 | 23.38 | 23.07 | 23.1 | -0.13% | 14,168 | 32,828,759 |
| 2025-01-17 | 23.3 | 23.31 | 22.99 | 23.13 | -0.81% | 16,367 | 37,860,771 |
| 2025-01-16 | 23.36 | 23.79 | 23.21 | 23.32 | -0.38% | 16,746 | 39,292,159 |
| 2025-01-15 | 23.73 | 23.73 | 23.3 | 23.41 | -1.39% | 16,725 | 39,142,605 |
| 2025-01-14 | 23.29 | 23.74 | 23.18 | 23.74 | +2.11% | 26,906 | 63,378,715 |
| 2025-01-13 | 22.9 | 23.28 | 22.79 | 23.25 | +1.13% | 12,378 | 28,592,458 |
| 2025-01-10 | 23.15 | 23.44 | 22.98 | 22.99 | -1.33% | 13,581 | 31,408,925 |
| 2025-01-09 | 23.64 | 23.74 | 23.16 | 23.3 | -1.31% | 17,040 | 39,987,758 |
| 2025-01-08 | 24.18 | 24.3 | 23.3 | 23.61 | -2.44% | 21,871 | 51,809,727 |
| 2025-01-07 | 24.6 | 24.6 | 23.76 | 24.2 | -1.63% | 19,089 | 46,062,113 |
| 2025-01-06 | 23.93 | 25.15 | 23.93 | 24.6 | +3.97% | 28,875 | 71,087,755 |
| 2025-01-03 | 24.02 | 24.36 | 23.63 | 23.66 | -2.19% | 17,225 | 41,321,427 |
| 2025-01-02 | 25.11 | 25.11 | 24.1 | 24.19 | -3.66% | 23,803 | 58,572,558 |
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：