股票概览
21.47
-5.71%
-1.3
22.77
开盘价
22.77
最高价
21.47
最低价
295,700
成交量
数据更新至: 2025-01-27
技术指标
22.51
MA5 (5日均线)
21.68
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 | 22.77 | 22.77 | 21.47 | 21.47 | -5.71% | 295,700 | 649,829,646 |
| 2025-01-24 | 22.1 | 22.98 | 22.04 | 22.77 | +4.07% | 354,457 | 799,553,678 |
| 2025-01-23 | 22.75 | 23.1 | 21.81 | 21.88 | -2.63% | 360,873 | 811,590,608 |
| 2025-01-22 | 23 | 23.18 | 22.1 | 22.47 | -6.3% | 474,918 | 1,065,952,807 |
| 2025-01-21 | 21.01 | 25 | 20.71 | 23.98 | +14.85% | 604,408 | 1,368,517,768 |
| 2025-01-20 | 21.18 | 21.25 | 20.76 | 20.88 | 0% | 169,673 | 356,422,016 |
| 2025-01-17 | 20.46 | 21.27 | 20.46 | 20.88 | +1.75% | 213,037 | 444,980,949 |
| 2025-01-16 | 20.83 | 21.27 | 20.37 | 20.52 | -1.11% | 194,795 | 404,377,041 |
| 2025-01-15 | 21.48 | 21.6 | 20.58 | 20.75 | -1.98% | 217,619 | 456,092,583 |
| 2025-01-14 | 19.32 | 21.2 | 19.19 | 21.17 | +10.09% | 294,539 | 600,213,947 |
| 2025-01-13 | 19.37 | 19.43 | 18.63 | 19.23 | -0.93% | 153,181 | 291,714,210 |
| 2025-01-10 | 20.05 | 20.35 | 19.41 | 19.41 | -4.15% | 217,961 | 434,359,992 |
| 2025-01-09 | 19.57 | 21.01 | 19.57 | 20.25 | +2.48% | 264,255 | 541,565,867 |
| 2025-01-08 | 19.9 | 20.08 | 18.8 | 19.76 | -1.64% | 266,437 | 518,024,615 |
| 2025-01-07 | 19.57 | 20.09 | 19.38 | 20.09 | +3.29% | 205,181 | 405,131,569 |
| 2025-01-06 | 20.8 | 20.88 | 19.25 | 19.45 | -6.13% | 281,195 | 558,762,110 |
| 2025-01-03 | 22.2 | 22.33 | 20.5 | 20.72 | -6.33% | 292,626 | 620,204,023 |
| 2025-01-02 | 22.96 | 23.36 | 21.63 | 22.12 | -2.38% | 275,098 | 621,809,190 |
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：