股票概览
21.73
-0.73%
-0.16
21.43
开盘价
22.05
最高价
21.34
最低价
138,032
成交量
数据更新至: 2025-01-27
技术指标
22.10
MA5 (5日均线)
22.20
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 | 21.43 | 22.05 | 21.34 | 21.73 | -0.73% | 138,032 | 300,070,538 |
| 2025-01-24 | 22 | 22.06 | 21.72 | 21.89 | -0.27% | 110,247 | 241,602,196 |
| 2025-01-23 | 22.6 | 22.63 | 21.92 | 21.95 | -2.31% | 164,226 | 364,358,474 |
| 2025-01-22 | 22.25 | 22.65 | 22.16 | 22.47 | +0.13% | 107,280 | 240,623,448 |
| 2025-01-21 | 23.18 | 23.3 | 22.22 | 22.44 | -2.77% | 322,514 | 729,148,854 |
| 2025-01-20 | 23 | 23.27 | 22.57 | 23.08 | +2.21% | 262,315 | 601,712,240 |
| 2025-01-17 | 22.6 | 23.04 | 21.93 | 22.58 | -2.34% | 436,126 | 974,635,483 |
| 2025-01-16 | 23 | 23.6 | 22.8 | 23.12 | +7.79% | 866,630 | 2,029,149,527 |
| 2025-01-15 | 21.3 | 21.78 | 21.15 | 21.45 | +0.61% | 102,206 | 219,471,102 |
| 2025-01-14 | 20.93 | 21.5 | 20.7 | 21.32 | +1.86% | 110,077 | 232,737,818 |
| 2025-01-13 | 20.75 | 21.29 | 20.65 | 20.93 | +0.87% | 98,955 | 207,860,074 |
| 2025-01-10 | 21 | 21.2 | 20.75 | 20.75 | -0.81% | 68,271 | 142,695,693 |
| 2025-01-09 | 21.1 | 21.18 | 20.78 | 20.92 | -0.76% | 85,241 | 178,744,307 |
| 2025-01-08 | 21.35 | 21.53 | 20.63 | 21.08 | -1.26% | 128,815 | 270,664,455 |
| 2025-01-07 | 21.37 | 21.56 | 21.02 | 21.35 | -0.14% | 92,349 | 197,053,020 |
| 2025-01-06 | 22.29 | 22.29 | 21.32 | 21.38 | -4.04% | 183,887 | 396,252,874 |
| 2025-01-03 | 22.16 | 22.65 | 21.74 | 22.28 | +0.27% | 177,018 | 392,135,523 |
| 2025-01-02 | 23.16 | 23.35 | 21.81 | 22.22 | -4.96% | 356,010 | 794,888,379 |
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：