股票概览
21.21
+0.47%
+0.1
21.19
开盘价
21.64
最高价
21.14
最低价
15,149
成交量
数据更新至: 2025-01-27
技术指标
21.02
MA5 (5日均线)
20.98
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 | 21.19 | 21.64 | 21.14 | 21.21 | +0.47% | 15,149 | 32,428,883 |
| 2025-01-24 | 20.89 | 21.15 | 20.59 | 21.11 | +1.1% | 10,138 | 21,195,020 |
| 2025-01-23 | 21.03 | 21.32 | 20.88 | 20.88 | +0.05% | 14,616 | 30,910,637 |
| 2025-01-22 | 20.64 | 21.19 | 20.64 | 20.87 | -0.71% | 12,700 | 26,592,223 |
| 2025-01-21 | 21.44 | 21.49 | 20.71 | 21.02 | -1.96% | 15,991 | 33,567,333 |
| 2025-01-20 | 21.16 | 21.79 | 20.73 | 21.44 | +3.47% | 24,763 | 52,829,479 |
| 2025-01-17 | 20.97 | 20.97 | 20.5 | 20.72 | -0.72% | 11,138 | 23,037,004 |
| 2025-01-16 | 21.15 | 21.28 | 20.8 | 20.87 | -0.05% | 13,338 | 28,064,515 |
| 2025-01-15 | 20.75 | 20.99 | 20.64 | 20.88 | +0.63% | 13,657 | 28,453,988 |
| 2025-01-14 | 19.5 | 20.76 | 19.48 | 20.75 | +6.03% | 17,329 | 35,310,902 |
| 2025-01-13 | 19.2 | 19.69 | 18.64 | 19.57 | +0.46% | 13,422 | 25,928,809 |
| 2025-01-10 | 20.17 | 20.3 | 19.45 | 19.48 | -3.42% | 15,678 | 31,144,273 |
| 2025-01-09 | 19.9 | 20.29 | 19.9 | 20.17 | +1.15% | 12,599 | 25,393,460 |
| 2025-01-08 | 19.87 | 20.19 | 19.36 | 19.94 | +0.5% | 20,575 | 40,838,709 |
| 2025-01-07 | 19.15 | 19.86 | 19.11 | 19.84 | +4.37% | 17,389 | 33,808,241 |
| 2025-01-06 | 19.02 | 19.3 | 18.19 | 19.01 | -0.89% | 24,798 | 46,918,577 |
| 2025-01-03 | 20.55 | 20.79 | 19.01 | 19.18 | -6.48% | 24,175 | 47,628,342 |
| 2025-01-02 | 20.66 | 21.28 | 20.35 | 20.51 | -0.73% | 21,141 | 44,067,352 |
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：