股票概览
21.15
-0.66%
-0.14
21.41
开盘价
21.5
最高价
21.01
最低价
19,721
成交量
数据更新至: 2025-01-27
技术指标
21.25
MA5 (5日均线)
21.07
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 | 21.41 | 21.5 | 21.01 | 21.15 | -0.66% | 19,721 | 41,761,987 |
| 2025-01-24 | 20.96 | 21.36 | 20.96 | 21.29 | +1.19% | 15,750 | 33,350,404 |
| 2025-01-23 | 21.48 | 21.59 | 21 | 21.04 | -1.64% | 17,844 | 38,015,750 |
| 2025-01-22 | 21.36 | 21.6 | 21.24 | 21.39 | 0% | 14,018 | 30,017,373 |
| 2025-01-21 | 21.35 | 21.6 | 21.18 | 21.39 | +0.05% | 16,800 | 35,918,829 |
| 2025-01-20 | 20.88 | 21.38 | 20.78 | 21.38 | +2.89% | 24,779 | 52,502,313 |
| 2025-01-17 | 20.61 | 20.82 | 20.42 | 20.78 | +0.48% | 10,750 | 22,205,514 |
| 2025-01-16 | 20.74 | 20.95 | 20.51 | 20.68 | -0.1% | 14,123 | 29,244,131 |
| 2025-01-15 | 20.7 | 20.99 | 20.49 | 20.7 | -0.86% | 19,143 | 39,684,932 |
| 2025-01-14 | 20.46 | 20.88 | 20.26 | 20.88 | +2.45% | 26,140 | 53,929,520 |
| 2025-01-13 | 19.99 | 20.63 | 19.83 | 20.38 | +0.3% | 27,727 | 56,347,555 |
| 2025-01-10 | 21.56 | 21.57 | 20.32 | 20.32 | -5.27% | 30,562 | 63,601,498 |
| 2025-01-09 | 21.64 | 21.8 | 21.38 | 21.45 | -0.92% | 31,111 | 67,105,296 |
| 2025-01-08 | 22.33 | 22.33 | 21.09 | 21.65 | -4.03% | 51,845 | 111,888,558 |
| 2025-01-07 | 21.27 | 22.66 | 21.01 | 22.56 | +5.77% | 79,604 | 175,311,442 |
| 2025-01-06 | 19.21 | 21.33 | 18.9 | 21.33 | +10.01% | 43,718 | 90,597,341 |
| 2025-01-03 | 19.93 | 20.28 | 19.31 | 19.39 | -2.61% | 17,393 | 34,164,554 |
| 2025-01-02 | 20.64 | 20.64 | 19.84 | 19.91 | -3.54% | 18,020 | 36,404,259 |
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：