股票概览
21.05
-2.55%
-0.55
21.6
开盘价
21.8
最高价
20.89
最低价
22,826
成交量
数据更新至: 2025-01-27
技术指标
21.51
MA5 (5日均线)
21.32
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 | 21.6 | 21.8 | 20.89 | 21.05 | -2.55% | 22,826 | 48,427,787 |
| 2025-01-24 | 21.62 | 21.78 | 21.32 | 21.6 | 0% | 20,009 | 43,197,814 |
| 2025-01-23 | 21.78 | 22.23 | 21.59 | 21.6 | -0.92% | 27,077 | 59,343,640 |
| 2025-01-22 | 21.53 | 22.36 | 21.43 | 21.8 | +1.49% | 38,821 | 85,103,518 |
| 2025-01-21 | 21.65 | 21.73 | 21.18 | 21.48 | -0.23% | 18,139 | 38,811,631 |
| 2025-01-20 | 20.9 | 21.71 | 20.9 | 21.53 | +3.46% | 34,969 | 74,951,218 |
| 2025-01-17 | 21.08 | 21.16 | 20.75 | 20.81 | -0.86% | 20,895 | 43,715,808 |
| 2025-01-16 | 21 | 21.35 | 20.79 | 20.99 | +0.1% | 20,131 | 42,387,305 |
| 2025-01-15 | 21.38 | 21.49 | 20.86 | 20.97 | -1.92% | 20,932 | 44,103,322 |
| 2025-01-14 | 20.41 | 21.58 | 20.2 | 21.38 | +6% | 34,305 | 72,111,567 |
| 2025-01-13 | 20.4 | 20.59 | 19.84 | 20.17 | -3.17% | 23,990 | 48,417,563 |
| 2025-01-10 | 22.18 | 22.26 | 20.81 | 20.83 | -5.87% | 36,791 | 79,002,378 |
| 2025-01-09 | 21.62 | 22.61 | 21.59 | 22.13 | +2.17% | 41,776 | 93,166,183 |
| 2025-01-08 | 21.91 | 22.04 | 20.8 | 21.66 | -1.95% | 36,161 | 77,781,303 |
| 2025-01-07 | 21.22 | 22.17 | 21.02 | 22.09 | +3.61% | 41,376 | 89,497,745 |
| 2025-01-06 | 21 | 21.85 | 20.22 | 21.32 | +0.9% | 34,976 | 74,103,934 |
| 2025-01-03 | 22.66 | 22.82 | 21.06 | 21.13 | -7.32% | 56,001 | 121,909,964 |
| 2025-01-02 | 23.5 | 23.9 | 22.5 | 22.8 | -3.06% | 51,299 | 119,547,254 |
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：