股票概览
21.21
-1.07%
-0.23
21.48
开盘价
21.58
最高价
21.13
最低价
61,038
成交量
数据更新至: 2025-01-27
技术指标
21.56
MA5 (5日均线)
21.56
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 | 21.48 | 21.58 | 21.13 | 21.21 | -1.07% | 61,038 | 130,188,382 |
| 2025-01-24 | 21.62 | 21.65 | 21.4 | 21.44 | -0.83% | 48,079 | 103,460,408 |
| 2025-01-23 | 21.89 | 21.96 | 21.58 | 21.62 | -0.69% | 47,022 | 102,275,130 |
| 2025-01-22 | 21.62 | 21.8 | 21.33 | 21.77 | +0.14% | 51,318 | 110,975,293 |
| 2025-01-21 | 21.99 | 22.5 | 21.64 | 21.74 | +0.23% | 102,571 | 225,881,820 |
| 2025-01-20 | 21.61 | 21.9 | 21.61 | 21.69 | +0.65% | 43,091 | 93,718,585 |
| 2025-01-17 | 21.41 | 21.84 | 21.35 | 21.55 | +0.19% | 48,067 | 104,033,309 |
| 2025-01-16 | 21.38 | 21.7 | 21.28 | 21.51 | +0.51% | 63,666 | 136,707,319 |
| 2025-01-15 | 21.6 | 21.77 | 21.37 | 21.4 | -1.29% | 48,670 | 104,871,506 |
| 2025-01-14 | 21.38 | 21.73 | 21.3 | 21.68 | +1.12% | 76,537 | 164,962,477 |
| 2025-01-13 | 21.2 | 21.5 | 20.64 | 21.44 | +2.05% | 92,106 | 194,611,827 |
| 2025-01-10 | 20.61 | 21.14 | 20.44 | 21.01 | +1.79% | 96,996 | 202,758,342 |
| 2025-01-09 | 20.18 | 20.9 | 19.95 | 20.64 | +1.88% | 97,766 | 201,090,768 |
| 2025-01-08 | 20.71 | 20.77 | 19.91 | 20.26 | -2.46% | 101,392 | 205,927,907 |
| 2025-01-07 | 20.58 | 20.82 | 20.21 | 20.77 | 0% | 99,744 | 203,907,860 |
| 2025-01-06 | 21.86 | 21.9 | 20.58 | 20.77 | -4.2% | 162,442 | 340,634,935 |
| 2025-01-03 | 21.28 | 22 | 21.27 | 21.68 | +1.93% | 135,496 | 294,108,294 |
| 2025-01-02 | 21.13 | 21.98 | 21.01 | 21.27 | +0.66% | 102,696 | 220,098,817 |
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：