股票概览
22.25
+0.72%
+0.16
22.09
开盘价
22.28
最高价
21.93
最低价
9,893
成交量
数据更新至: 2025-01-27
技术指标
22.09
MA5 (5日均线)
22.09
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 | 22.09 | 22.28 | 21.93 | 22.25 | +0.72% | 9,893 | 21,879,382 |
| 2025-01-24 | 22.02 | 22.12 | 21.75 | 22.09 | +0.27% | 6,187 | 13,562,323 |
| 2025-01-23 | 22.1 | 22.23 | 21.91 | 22.03 | +0.36% | 5,931 | 13,117,127 |
| 2025-01-22 | 22.08 | 22.08 | 21.83 | 21.95 | -0.86% | 4,730 | 10,361,182 |
| 2025-01-21 | 22.3 | 22.31 | 21.97 | 22.14 | -0.09% | 3,663 | 8,090,317 |
| 2025-01-20 | 22.1 | 22.33 | 21.9 | 22.16 | +1% | 5,650 | 12,533,784 |
| 2025-01-17 | 21.72 | 22.1 | 21.7 | 21.94 | +0.32% | 4,708 | 10,313,696 |
| 2025-01-16 | 22.12 | 22.26 | 21.74 | 21.87 | -1% | 8,052 | 17,721,597 |
| 2025-01-15 | 22.25 | 22.36 | 22.03 | 22.09 | -1.21% | 4,128 | 9,127,210 |
| 2025-01-14 | 21.99 | 22.45 | 21.95 | 22.36 | +1.54% | 12,542 | 27,947,134 |
| 2025-01-13 | 21.91 | 22.26 | 21.7 | 22.02 | +0.14% | 5,834 | 12,832,206 |
| 2025-01-10 | 21.96 | 22.06 | 21.6 | 21.99 | +0.05% | 11,648 | 25,462,110 |
| 2025-01-09 | 22.09 | 22.1 | 21.89 | 21.98 | -1.12% | 6,562 | 14,425,246 |
| 2025-01-08 | 22.3 | 22.33 | 21.73 | 22.23 | -0.49% | 15,479 | 34,136,863 |
| 2025-01-07 | 22.59 | 22.63 | 22.03 | 22.34 | -0.89% | 13,324 | 29,586,663 |
| 2025-01-06 | 22.28 | 22.7 | 22.13 | 22.54 | +0.71% | 19,813 | 44,473,441 |
| 2025-01-03 | 22.3 | 22.58 | 22.08 | 22.38 | -0.04% | 14,646 | 32,675,682 |
| 2025-01-02 | 22.37 | 22.56 | 22.05 | 22.39 | -0.04% | 16,149 | 35,896,855 |
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：