股票概览
22.42
-3.2%
-0.74
22.91
开盘价
23.29
最高价
22.24
最低价
19,346
成交量
数据更新至: 2025-01-27
技术指标
22.90
MA5 (5日均线)
22.81
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 | 22.91 | 23.29 | 22.24 | 22.42 | -3.2% | 19,346 | 43,714,590 |
| 2025-01-24 | 22.5 | 23.4 | 22.34 | 23.16 | +2.39% | 21,106 | 48,621,920 |
| 2025-01-23 | 23.38 | 23.49 | 22.55 | 22.62 | -3.04% | 26,168 | 60,041,556 |
| 2025-01-22 | 22.74 | 24.2 | 22.6 | 23.33 | +1.52% | 29,127 | 67,724,526 |
| 2025-01-21 | 23.38 | 23.38 | 22.5 | 22.98 | -1.58% | 26,405 | 60,400,888 |
| 2025-01-20 | 23.1 | 23.89 | 22.7 | 23.35 | +1.65% | 33,773 | 78,712,762 |
| 2025-01-17 | 22.7 | 23.5 | 22.69 | 22.97 | -0.04% | 25,281 | 58,308,106 |
| 2025-01-16 | 22 | 23.42 | 21.99 | 22.98 | +3.47% | 37,731 | 85,929,735 |
| 2025-01-15 | 21.97 | 22.52 | 21.81 | 22.21 | +0.41% | 24,086 | 53,535,138 |
| 2025-01-14 | 20.5 | 22.21 | 20.43 | 22.12 | +7.22% | 37,972 | 82,103,374 |
| 2025-01-13 | 20.13 | 21.1 | 19.35 | 20.63 | +0.34% | 29,318 | 59,660,402 |
| 2025-01-10 | 20.49 | 21.27 | 20.15 | 20.56 | +0.34% | 27,616 | 57,578,657 |
| 2025-01-09 | 19.07 | 21.68 | 19.02 | 20.49 | +7.22% | 37,735 | 78,085,014 |
| 2025-01-08 | 19.78 | 19.78 | 18.51 | 19.11 | -2.8% | 16,529 | 31,521,649 |
| 2025-01-07 | 19.27 | 19.74 | 19 | 19.66 | +2.56% | 12,654 | 24,505,680 |
| 2025-01-06 | 19.09 | 19.38 | 18.52 | 19.17 | -0.05% | 13,186 | 25,178,025 |
| 2025-01-03 | 20.15 | 20.15 | 19.08 | 19.18 | -3.96% | 19,933 | 38,935,793 |
| 2025-01-02 | 21.47 | 21.47 | 19.81 | 19.97 | -6.07% | 23,273 | 47,487,560 |
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：