股票概览
21.87
+1.06%
+0.23
21.69
开盘价
22.1
最高价
21.65
最低价
125,024
成交量
数据更新至: 2025-01-27
技术指标
21.75
MA5 (5日均线)
21.66
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 | 21.69 | 22.1 | 21.65 | 21.87 | +1.06% | 125,024 | 274,170,310 |
| 2025-01-24 | 21.39 | 21.69 | 21.31 | 21.64 | +1.07% | 110,257 | 237,704,778 |
| 2025-01-23 | 21.69 | 22.09 | 21.4 | 21.41 | +0.19% | 136,021 | 295,200,490 |
| 2025-01-22 | 22.14 | 22.28 | 21.3 | 21.37 | -4.94% | 204,289 | 440,932,538 |
| 2025-01-21 | 22.57 | 22.66 | 22.12 | 22.48 | +0.31% | 115,707 | 258,729,039 |
| 2025-01-20 | 22.31 | 22.6 | 22.15 | 22.41 | +1.72% | 151,735 | 339,744,758 |
| 2025-01-17 | 21.25 | 22.13 | 21.23 | 22.03 | +4.11% | 218,682 | 478,663,628 |
| 2025-01-16 | 21.18 | 21.48 | 21.03 | 21.16 | +0.14% | 110,590 | 235,076,631 |
| 2025-01-15 | 21.09 | 21.21 | 20.94 | 21.13 | 0% | 102,465 | 216,045,892 |
| 2025-01-14 | 20.92 | 21.25 | 20.67 | 21.13 | +1.1% | 166,081 | 348,862,313 |
| 2025-01-13 | 20.79 | 21.2 | 20.67 | 20.9 | +0.05% | 121,064 | 253,731,867 |
| 2025-01-10 | 21.66 | 21.77 | 20.88 | 20.89 | -2.02% | 124,675 | 264,842,752 |
| 2025-01-09 | 21.13 | 21.68 | 21.07 | 21.32 | +0.47% | 85,924 | 184,340,659 |
| 2025-01-08 | 21.53 | 21.59 | 20.8 | 21.22 | -1.76% | 125,045 | 264,451,577 |
| 2025-01-07 | 21.53 | 21.73 | 21.26 | 21.6 | -0.37% | 98,142 | 211,169,742 |
| 2025-01-06 | 21.38 | 21.92 | 21.2 | 21.68 | +1.4% | 130,743 | 282,279,525 |
| 2025-01-03 | 21.45 | 22.2 | 21.32 | 21.38 | +0.33% | 165,691 | 360,556,491 |
| 2025-01-02 | 21.72 | 21.99 | 21.15 | 21.31 | -1.8% | 117,769 | 254,120,823 |
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：