股票概览
21.76
-5.39%
-1.24
22.9
开盘价
23.15
最高价
21.7
最低价
58,606
成交量
数据更新至: 2025-01-27
技术指标
22.70
MA5 (5日均线)
22.08
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 | 22.9 | 23.15 | 21.7 | 21.76 | -5.39% | 58,606 | 130,409,735 |
| 2025-01-24 | 22.72 | 23.19 | 22.71 | 23 | +0.44% | 57,234 | 131,480,447 |
| 2025-01-23 | 23.8 | 23.97 | 22.9 | 22.9 | -2.39% | 89,680 | 209,706,971 |
| 2025-01-22 | 22.38 | 24.04 | 22.15 | 23.46 | +4.83% | 146,611 | 342,213,367 |
| 2025-01-21 | 22.1 | 22.62 | 21.48 | 22.38 | +1.4% | 70,650 | 155,446,601 |
| 2025-01-20 | 21.09 | 22.48 | 20.75 | 22.07 | +5.45% | 95,433 | 208,097,388 |
| 2025-01-17 | 21.01 | 21.38 | 20.65 | 20.93 | -1.37% | 56,698 | 118,872,319 |
| 2025-01-16 | 21 | 21.63 | 20.68 | 21.22 | +1.63% | 74,076 | 157,128,684 |
| 2025-01-15 | 22.14 | 22.68 | 20.58 | 20.88 | -5.95% | 117,429 | 250,862,009 |
| 2025-01-14 | 21.26 | 22.2 | 21.05 | 22.2 | +5.26% | 60,409 | 131,623,010 |
| 2025-01-13 | 21.3 | 21.4 | 20.36 | 21.09 | -2.13% | 59,950 | 125,611,962 |
| 2025-01-10 | 23 | 23.29 | 21.55 | 21.55 | -6.55% | 123,530 | 277,689,223 |
| 2025-01-09 | 22 | 23.6 | 21.12 | 23.06 | +4.82% | 167,424 | 380,124,649 |
| 2025-01-08 | 20 | 22.95 | 19.8 | 22 | +9.45% | 167,421 | 364,084,202 |
| 2025-01-07 | 19.01 | 20.12 | 18.98 | 20.1 | +5.79% | 56,057 | 109,738,640 |
| 2025-01-06 | 19.2 | 19.63 | 18.36 | 19 | -1.25% | 54,188 | 103,458,769 |
| 2025-01-03 | 21.12 | 21.4 | 19.21 | 19.24 | -8.9% | 106,892 | 213,133,126 |
| 2025-01-02 | 21.62 | 22.1 | 20.85 | 21.12 | -2.27% | 62,162 | 133,314,823 |
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：