股票概览
21.12
+0.38%
+0.08
21.06
开盘价
21.56
最高价
21.05
最低价
104,242
成交量
数据更新至: 2025-01-27
技术指标
21.50
MA5 (5日均线)
21.52
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 | 21.06 | 21.56 | 21.05 | 21.12 | +0.38% | 104,242 | 222,175,293 |
| 2025-01-24 | 21.71 | 21.86 | 20.96 | 21.04 | -3.09% | 195,409 | 415,491,568 |
| 2025-01-23 | 22.1 | 22.25 | 21.7 | 21.71 | -0.69% | 68,334 | 150,048,395 |
| 2025-01-22 | 21.73 | 22.02 | 21.63 | 21.86 | +0.51% | 77,490 | 169,080,793 |
| 2025-01-21 | 21.85 | 21.88 | 21.35 | 21.75 | +0.37% | 74,422 | 160,667,317 |
| 2025-01-20 | 22.09 | 22.28 | 21.56 | 21.67 | -1.72% | 112,125 | 245,331,329 |
| 2025-01-17 | 21.06 | 22.39 | 20.93 | 22.05 | +4.6% | 182,117 | 396,704,528 |
| 2025-01-16 | 21.26 | 21.59 | 21 | 21.08 | -0.71% | 79,019 | 168,071,539 |
| 2025-01-15 | 21.76 | 21.76 | 21.09 | 21.23 | -2.3% | 109,180 | 232,287,643 |
| 2025-01-14 | 21.4 | 21.98 | 21.12 | 21.73 | +2.11% | 82,314 | 178,239,085 |
| 2025-01-13 | 21.39 | 21.78 | 21.17 | 21.28 | -0.51% | 86,149 | 184,178,838 |
| 2025-01-10 | 21.68 | 21.89 | 21.32 | 21.39 | -0.97% | 92,477 | 199,696,675 |
| 2025-01-09 | 20.87 | 21.7 | 20.81 | 21.6 | +2.56% | 105,135 | 225,962,635 |
| 2025-01-08 | 20.98 | 21.15 | 20.31 | 21.06 | +0.05% | 113,338 | 235,687,196 |
| 2025-01-07 | 20.8 | 21.15 | 20.76 | 21.05 | +0.57% | 73,371 | 153,839,941 |
| 2025-01-06 | 21.26 | 21.5 | 20.78 | 20.93 | -1.55% | 88,605 | 186,651,566 |
| 2025-01-03 | 21.87 | 22.03 | 21.12 | 21.26 | -2.12% | 120,838 | 260,208,952 |
| 2025-01-02 | 22 | 22.49 | 21.5 | 21.72 | -1.36% | 122,126 | 269,287,177 |
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：