股票概览
21.58
-1.01%
-0.22
21.8
开盘价
22
最高价
21.52
最低价
55,814
成交量
数据更新至: 2025-01-27
技术指标
21.71
MA5 (5日均线)
21.81
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 | 21.8 | 22 | 21.52 | 21.58 | -1.01% | 55,814 | 121,455,227 |
| 2025-01-24 | 21.58 | 21.8 | 21.33 | 21.8 | +0.65% | 58,727 | 126,862,855 |
| 2025-01-23 | 21.85 | 22.1 | 21.64 | 21.66 | -1.28% | 83,455 | 182,441,916 |
| 2025-01-22 | 21.7 | 22.1 | 21.56 | 21.94 | +1.67% | 107,455 | 234,672,704 |
| 2025-01-21 | 21.55 | 21.72 | 21.31 | 21.58 | -0.23% | 50,161 | 107,889,842 |
| 2025-01-20 | 21.71 | 21.82 | 21.37 | 21.63 | -0.92% | 66,428 | 143,009,329 |
| 2025-01-17 | 22 | 22.28 | 21.74 | 21.83 | -0.86% | 85,885 | 188,745,079 |
| 2025-01-16 | 21.99 | 22.5 | 21.87 | 22.02 | +0.59% | 107,644 | 238,237,986 |
| 2025-01-15 | 22.11 | 22.15 | 21.54 | 21.89 | -1.35% | 99,722 | 217,315,798 |
| 2025-01-14 | 22.35 | 22.35 | 21.78 | 22.19 | -0.14% | 120,025 | 264,540,730 |
| 2025-01-13 | 21.76 | 22.48 | 21.45 | 22.22 | +0.68% | 103,385 | 228,507,995 |
| 2025-01-10 | 22.88 | 23 | 22.01 | 22.07 | -1.82% | 94,912 | 212,314,910 |
| 2025-01-09 | 22.04 | 22.7 | 21.8 | 22.48 | +0.72% | 101,641 | 227,742,183 |
| 2025-01-08 | 22 | 22.74 | 21.9 | 22.32 | +0.4% | 103,175 | 230,066,890 |
| 2025-01-07 | 21.8 | 22.43 | 21.61 | 22.23 | +0.95% | 94,185 | 207,626,370 |
| 2025-01-06 | 22 | 22.63 | 21.34 | 22.02 | -2% | 124,619 | 275,162,971 |
| 2025-01-03 | 21.37 | 23.01 | 21.28 | 22.47 | +6.54% | 178,698 | 393,755,924 |
| 2025-01-02 | 20.88 | 21.5 | 20.78 | 21.09 | +1.01% | 66,018 | 140,045,770 |
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：