股票概览
21.48
-0.42%
-0.09
21.39
开盘价
21.77
最高价
21.3
最低价
48,165
成交量
数据更新至: 2025-01-27
技术指标
21.67
MA5 (5日均线)
21.85
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 | 21.39 | 21.77 | 21.3 | 21.48 | -0.42% | 48,165 | 103,739,611 |
| 2025-01-24 | 21.38 | 21.63 | 21.27 | 21.57 | +0.89% | 41,319 | 88,772,859 |
| 2025-01-23 | 21.69 | 21.92 | 21.38 | 21.38 | -1.84% | 55,926 | 120,609,166 |
| 2025-01-22 | 22.06 | 22.1 | 21.61 | 21.78 | -1.58% | 56,403 | 122,679,483 |
| 2025-01-21 | 22.36 | 22.43 | 21.85 | 22.13 | -0.63% | 56,834 | 125,303,955 |
| 2025-01-20 | 21.37 | 22.38 | 21.37 | 22.27 | +4.21% | 136,181 | 298,648,323 |
| 2025-01-17 | 21.83 | 21.95 | 21.25 | 21.37 | -2.29% | 89,069 | 191,183,782 |
| 2025-01-16 | 22.7 | 22.92 | 21.62 | 21.87 | -3.02% | 139,574 | 309,335,614 |
| 2025-01-15 | 23.25 | 23.32 | 22.26 | 22.55 | +1.99% | 192,593 | 438,661,376 |
| 2025-01-14 | 21.65 | 22.19 | 21.6 | 22.11 | +2.22% | 109,192 | 240,146,728 |
| 2025-01-13 | 21.17 | 21.78 | 21.07 | 21.63 | +1.5% | 64,020 | 137,415,148 |
| 2025-01-10 | 21.44 | 21.65 | 21.13 | 21.31 | -1.34% | 60,985 | 130,452,804 |
| 2025-01-09 | 21.72 | 21.84 | 21.34 | 21.6 | +0.93% | 87,612 | 189,593,680 |
| 2025-01-08 | 21.65 | 21.74 | 20.63 | 21.4 | -0.88% | 91,828 | 195,585,479 |
| 2025-01-07 | 20.8 | 21.81 | 20.63 | 21.59 | +3.7% | 112,049 | 240,762,605 |
| 2025-01-06 | 20.75 | 21.26 | 20.51 | 20.82 | +0.97% | 64,224 | 134,101,127 |
| 2025-01-03 | 20.92 | 21.27 | 20.52 | 20.62 | -1.15% | 62,780 | 131,013,761 |
| 2025-01-02 | 21.48 | 21.69 | 20.65 | 20.86 | -3.2% | 75,035 | 159,111,997 |
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：