股票概览
21.05
-2.23%
-0.48
21.53
开盘价
21.62
最高价
21.05
最低价
250,943
成交量
数据更新至: 2025-01-27
技术指标
21.22
MA5 (5日均线)
21.53
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 | 21.53 | 21.62 | 21.05 | 21.05 | -2.23% | 250,943 | 533,553,216 |
| 2025-01-24 | 21.23 | 21.58 | 21.19 | 21.53 | +1.13% | 281,310 | 603,119,148 |
| 2025-01-23 | 21.2 | 21.9 | 21.2 | 21.29 | +1.09% | 462,834 | 998,792,937 |
| 2025-01-22 | 21.01 | 21.28 | 20.95 | 21.06 | -0.47% | 201,501 | 425,385,916 |
| 2025-01-21 | 21.44 | 21.5 | 20.8 | 21.16 | -1.12% | 363,630 | 765,396,343 |
| 2025-01-20 | 22 | 22 | 21.35 | 21.4 | -2.59% | 478,826 | 1,030,704,737 |
| 2025-01-17 | 21.85 | 22.09 | 21.58 | 21.97 | +0.37% | 376,255 | 821,661,857 |
| 2025-01-16 | 21.9 | 22.15 | 21.66 | 21.89 | 0% | 384,437 | 842,603,123 |
| 2025-01-15 | 22.08 | 22.18 | 21.61 | 21.89 | -0.86% | 440,710 | 963,458,772 |
| 2025-01-14 | 21.37 | 22.1 | 21.07 | 22.08 | +3.61% | 631,569 | 1,377,239,794 |
| 2025-01-13 | 20.93 | 21.53 | 20.8 | 21.31 | +0.8% | 392,645 | 835,211,681 |
| 2025-01-10 | 21.3 | 21.68 | 20.92 | 21.14 | -0.09% | 459,101 | 976,855,704 |
| 2025-01-09 | 20.95 | 21.44 | 20.95 | 21.16 | +0.57% | 337,781 | 716,950,263 |
| 2025-01-08 | 21.23 | 21.35 | 20.53 | 21.04 | -2% | 425,957 | 892,301,859 |
| 2025-01-07 | 20.99 | 22.2 | 20.82 | 21.47 | +3.12% | 712,261 | 1,536,995,802 |
| 2025-01-06 | 20.27 | 21.25 | 20.26 | 20.82 | +2.41% | 483,941 | 1,009,227,462 |
| 2025-01-03 | 20.56 | 21.03 | 20.25 | 20.33 | -0.78% | 362,200 | 747,913,529 |
| 2025-01-02 | 21.23 | 21.29 | 20.26 | 20.49 | -3.44% | 416,256 | 862,467,796 |
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：