股票概览
21.44
-9.99%
-2.38
23
开盘价
23.43
最高价
21.44
最低价
110,922
成交量
数据更新至: 2025-01-27
技术指标
20.90
MA5 (5日均线)
18.32
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 | 23 | 23.43 | 21.44 | 21.44 | -9.99% | 110,922 | 241,227,055 |
| 2025-01-24 | 20.09 | 23.82 | 20.01 | 23.82 | +10.02% | 476,182 | 1,058,461,789 |
| 2025-01-23 | 21.6 | 21.65 | 19.33 | 21.65 | +10.01% | 242,135 | 514,816,969 |
| 2025-01-22 | 18.09 | 19.68 | 17.17 | 19.68 | +10.01% | 363,094 | 687,763,562 |
| 2025-01-21 | 16.3 | 17.89 | 15.94 | 17.89 | +10.02% | 201,238 | 348,695,152 |
| 2025-01-20 | 15.88 | 16.63 | 15.66 | 16.26 | +3.9% | 98,658 | 159,013,950 |
| 2025-01-17 | 16.17 | 16.39 | 15.58 | 15.65 | -3.22% | 111,989 | 177,749,747 |
| 2025-01-16 | 15.46 | 16.9 | 15.4 | 16.17 | +5.27% | 168,664 | 277,434,395 |
| 2025-01-15 | 15.3 | 15.55 | 15.27 | 15.36 | +0.39% | 41,638 | 64,145,665 |
| 2025-01-14 | 14.45 | 15.3 | 14.39 | 15.3 | +6.03% | 53,146 | 79,899,381 |
| 2025-01-13 | 14.79 | 14.83 | 14.24 | 14.43 | -3.8% | 54,839 | 79,451,719 |
| 2025-01-10 | 15.89 | 16.3 | 15 | 15 | -4.21% | 107,122 | 168,197,774 |
| 2025-01-09 | 15.16 | 15.8 | 15.02 | 15.66 | +2.89% | 58,324 | 90,826,682 |
| 2025-01-08 | 14.49 | 15.45 | 14.36 | 15.22 | +5.11% | 56,321 | 83,644,326 |
| 2025-01-07 | 14.2 | 14.49 | 14.17 | 14.48 | +1.83% | 18,646 | 26,723,402 |
| 2025-01-06 | 14.06 | 14.46 | 13.79 | 14.22 | +1.14% | 22,117 | 31,337,771 |
| 2025-01-03 | 14.71 | 14.78 | 14.05 | 14.06 | -4.42% | 31,335 | 44,979,322 |
| 2025-01-02 | 15.02 | 15.26 | 14.57 | 14.71 | -1.93% | 27,942 | 41,625,028 |
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：