股票概览
21.43
-2.24%
-0.49
22
开盘价
22.19
最高价
21.43
最低价
164,520
成交量
数据更新至: 2025-01-27
技术指标
21.81
MA5 (5日均线)
21.57
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 | 22.19 | 21.43 | 21.43 | -2.24% | 164,520 | 357,085,729 |
| 2025-01-24 | 21.41 | 22.06 | 21.41 | 21.92 | +1.72% | 199,570 | 436,033,067 |
| 2025-01-23 | 22.35 | 22.4 | 21.51 | 21.55 | -2.05% | 256,708 | 562,788,246 |
| 2025-01-22 | 22.19 | 22.33 | 21.88 | 22 | -0.68% | 191,953 | 423,390,922 |
| 2025-01-21 | 22.01 | 22.28 | 21.65 | 22.15 | +1.1% | 211,393 | 464,982,350 |
| 2025-01-20 | 21.44 | 22.07 | 21.41 | 21.91 | +2.91% | 283,145 | 618,371,152 |
| 2025-01-17 | 21.07 | 21.44 | 20.97 | 21.29 | +0.9% | 175,141 | 372,069,367 |
| 2025-01-16 | 21.31 | 21.58 | 20.92 | 21.1 | +0.38% | 208,013 | 441,490,081 |
| 2025-01-15 | 21.2 | 21.24 | 20.91 | 21.02 | -1.41% | 183,604 | 386,076,682 |
| 2025-01-14 | 20.7 | 21.46 | 20.46 | 21.32 | +3.09% | 311,257 | 655,294,150 |
| 2025-01-13 | 20.35 | 20.89 | 20.34 | 20.68 | +0.24% | 156,720 | 323,249,954 |
| 2025-01-10 | 20.9 | 21.18 | 20.61 | 20.63 | -0.96% | 180,268 | 376,933,757 |
| 2025-01-09 | 20.56 | 21.14 | 20.5 | 20.83 | +0.73% | 182,978 | 382,648,619 |
| 2025-01-08 | 21.01 | 21.1 | 20.07 | 20.68 | -2.18% | 267,002 | 548,413,935 |
| 2025-01-07 | 20.66 | 21.18 | 20.5 | 21.14 | +2.32% | 216,436 | 454,648,108 |
| 2025-01-06 | 20.52 | 20.95 | 20.33 | 20.66 | +0.68% | 240,006 | 496,409,412 |
| 2025-01-03 | 21.25 | 21.28 | 20.51 | 20.52 | -4.02% | 357,638 | 747,200,118 |
| 2025-01-02 | 22.85 | 23.12 | 21.05 | 21.38 | -4.17% | 379,227 | 826,251,392 |
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：