股票概览
21.34
+0.28%
+0.06
21.42
开盘价
21.72
最高价
20.92
最低价
76,036
成交量
数据更新至: 2025-01-27
技术指标
21.18
MA5 (5日均线)
21.23
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 | 21.42 | 21.72 | 20.92 | 21.34 | +0.28% | 76,036 | 161,880,704 |
| 2025-01-24 | 21.03 | 21.29 | 20.76 | 21.28 | +1.33% | 54,608 | 115,389,518 |
| 2025-01-23 | 21.15 | 21.68 | 21 | 21 | +0.1% | 75,369 | 160,757,421 |
| 2025-01-22 | 21.03 | 21.23 | 20.9 | 20.98 | -1.5% | 43,558 | 91,607,319 |
| 2025-01-21 | 21.35 | 21.46 | 20.91 | 21.3 | -0.14% | 57,415 | 121,446,356 |
| 2025-01-20 | 21.2 | 21.68 | 20.87 | 21.33 | +0.85% | 96,860 | 205,831,375 |
| 2025-01-17 | 20.97 | 21.34 | 20.73 | 21.15 | +0.19% | 54,891 | 115,532,331 |
| 2025-01-16 | 21.33 | 21.67 | 20.72 | 21.11 | -0.57% | 74,952 | 158,454,259 |
| 2025-01-15 | 21.44 | 21.56 | 21.13 | 21.23 | -1.67% | 49,503 | 105,214,929 |
| 2025-01-14 | 20.82 | 21.59 | 20.6 | 21.59 | +3.85% | 60,868 | 129,540,882 |
| 2025-01-13 | 21 | 21.21 | 20.67 | 20.79 | -1.47% | 36,590 | 76,479,825 |
| 2025-01-10 | 21.41 | 22.19 | 21.08 | 21.1 | -2.09% | 72,670 | 157,474,438 |
| 2025-01-09 | 20.6 | 21.85 | 20.5 | 21.55 | +4.01% | 98,043 | 209,184,107 |
| 2025-01-08 | 21 | 21 | 20.22 | 20.72 | -1.43% | 54,431 | 112,244,524 |
| 2025-01-07 | 21.27 | 21.33 | 20.32 | 21.02 | -1.04% | 85,924 | 179,041,031 |
| 2025-01-06 | 21.2 | 21.49 | 20.96 | 21.24 | +0.09% | 68,624 | 145,516,744 |
| 2025-01-03 | 21.66 | 21.85 | 21.11 | 21.22 | -1.49% | 71,759 | 153,923,980 |
| 2025-01-02 | 21.99 | 22.58 | 21.34 | 21.54 | -1.73% | 80,948 | 176,639,275 |
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：