股票概览
21.73
-2.69%
-0.6
22.42
开盘价
22.51
最高价
21.73
最低价
11,992
成交量
数据更新至: 2025-01-27
技术指标
21.95
MA5 (5日均线)
21.66
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 | 22.42 | 22.51 | 21.73 | 21.73 | -2.69% | 11,992 | 26,433,727 |
| 2025-01-24 | 21.71 | 22.52 | 21.59 | 22.33 | +2.43% | 22,170 | 48,899,865 |
| 2025-01-23 | 21.98 | 22.35 | 21.79 | 21.8 | +0.09% | 16,757 | 36,892,454 |
| 2025-01-22 | 22 | 22.08 | 21.6 | 21.78 | -1.4% | 13,035 | 28,419,416 |
| 2025-01-21 | 21.95 | 22.18 | 21.52 | 22.09 | +0.14% | 29,930 | 65,425,527 |
| 2025-01-20 | 21.15 | 23.16 | 21.03 | 22.06 | +4.8% | 44,802 | 100,713,660 |
| 2025-01-17 | 21.16 | 21.2 | 20.89 | 21.05 | -0.47% | 5,595 | 11,771,938 |
| 2025-01-16 | 21.18 | 21.56 | 21.05 | 21.15 | -0.33% | 6,821 | 14,497,191 |
| 2025-01-15 | 21.34 | 21.44 | 21.19 | 21.22 | -0.61% | 5,353 | 11,396,930 |
| 2025-01-14 | 20.58 | 21.38 | 20.58 | 21.35 | +3.74% | 8,991 | 18,985,905 |
| 2025-01-13 | 20.21 | 20.64 | 19.81 | 20.58 | +1.08% | 6,253 | 12,698,698 |
| 2025-01-10 | 20.89 | 21.07 | 20.35 | 20.36 | -2.58% | 5,736 | 11,849,428 |
| 2025-01-09 | 20.9 | 21.08 | 20.8 | 20.9 | -0.33% | 5,303 | 11,116,485 |
| 2025-01-08 | 20.98 | 21.06 | 20.45 | 20.97 | -0.05% | 6,571 | 13,654,668 |
| 2025-01-07 | 20.85 | 21.13 | 20.68 | 20.98 | +0.62% | 5,908 | 12,355,167 |
| 2025-01-06 | 20.83 | 21.28 | 20.55 | 20.85 | -0.43% | 6,852 | 14,330,936 |
| 2025-01-03 | 21.93 | 22.1 | 20.79 | 20.94 | -4.47% | 9,744 | 20,794,145 |
| 2025-01-02 | 22.36 | 22.66 | 21.68 | 21.92 | -2.23% | 12,125 | 26,967,042 |
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：