股票概览
21.7
+1.73%
+0.37
21.47
开盘价
21.92
最高价
21.42
最低价
33,530
成交量
数据更新至: 2025-01-27
技术指标
21.39
MA5 (5日均线)
20.93
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 | 21.47 | 21.92 | 21.42 | 21.7 | +1.73% | 33,530 | 72,657,726 |
| 2025-01-24 | 21.08 | 21.4 | 20.9 | 21.33 | +0.8% | 30,334 | 64,389,610 |
| 2025-01-23 | 21.48 | 22.1 | 21.11 | 21.16 | -0.94% | 39,630 | 85,534,241 |
| 2025-01-22 | 21.18 | 21.46 | 20.8 | 21.36 | -0.09% | 39,835 | 84,499,273 |
| 2025-01-21 | 20.45 | 21.52 | 20.45 | 21.38 | +4.75% | 61,665 | 129,470,849 |
| 2025-01-20 | 20.39 | 20.68 | 19.59 | 20.41 | -0.68% | 41,262 | 83,551,727 |
| 2025-01-17 | 20.62 | 20.75 | 20.37 | 20.55 | -0.72% | 19,885 | 40,874,154 |
| 2025-01-16 | 20.66 | 20.95 | 20.2 | 20.7 | +1.32% | 34,457 | 71,031,497 |
| 2025-01-15 | 20.3 | 20.69 | 20.15 | 20.43 | +0.69% | 37,497 | 76,601,718 |
| 2025-01-14 | 19.35 | 20.31 | 19.35 | 20.29 | +5.13% | 45,011 | 90,235,371 |
| 2025-01-13 | 19.54 | 19.8 | 19.06 | 19.3 | -1.93% | 37,109 | 72,117,041 |
| 2025-01-10 | 19.69 | 20.8 | 19.55 | 19.68 | -0.3% | 53,929 | 108,631,349 |
| 2025-01-09 | 19.52 | 20.23 | 19.31 | 19.74 | +1.23% | 43,036 | 85,319,535 |
| 2025-01-08 | 19.57 | 19.74 | 19 | 19.5 | -1.22% | 27,295 | 53,019,344 |
| 2025-01-07 | 19.25 | 19.81 | 19.25 | 19.74 | +2.76% | 30,506 | 59,725,172 |
| 2025-01-06 | 18.7 | 19.74 | 18.25 | 19.21 | +2.73% | 47,003 | 90,300,534 |
| 2025-01-03 | 19.45 | 19.58 | 18.58 | 18.7 | -3.81% | 38,660 | 73,434,614 |
| 2025-01-02 | 19.88 | 20.06 | 19.24 | 19.44 | -2.26% | 40,350 | 79,395,314 |
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：