股票概览
21.84
+4.6%
+0.96
20
开盘价
22.88
最高价
20
最低价
55,703
成交量
数据更新至: 2025-01-27
技术指标
23.59
MA5 (5日均线)
24.91
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 | 20 | 22.88 | 20 | 21.84 | +4.6% | 55,703 | 117,550,674 |
| 2025-01-24 | 20.88 | 20.88 | 20.88 | 20.88 | -10% | 17,704 | 36,965,952 |
| 2025-01-23 | 23.2 | 23.2 | 23.2 | 23.2 | -10.01% | 13,233 | 30,700,560 |
| 2025-01-22 | 26.39 | 26.39 | 25.75 | 25.78 | -1.72% | 7,677 | 19,898,279 |
| 2025-01-21 | 26.36 | 26.36 | 25.82 | 26.23 | -0.49% | 9,274 | 24,170,898 |
| 2025-01-20 | 26.14 | 26.38 | 25.6 | 26.36 | +0.92% | 11,720 | 30,664,604 |
| 2025-01-17 | 26.1 | 26.26 | 25.75 | 26.12 | +0.08% | 9,719 | 25,267,665 |
| 2025-01-16 | 26.08 | 26.65 | 25.75 | 26.1 | +0.08% | 11,431 | 29,867,285 |
| 2025-01-15 | 26.52 | 26.74 | 26.03 | 26.08 | -1.58% | 11,301 | 29,633,979 |
| 2025-01-14 | 25.66 | 26.5 | 25.54 | 26.5 | +4.33% | 15,284 | 40,018,410 |
| 2025-01-13 | 25.08 | 25.98 | 24.5 | 25.4 | -0.16% | 9,205 | 23,185,204 |
| 2025-01-10 | 26.01 | 26.37 | 25.44 | 25.44 | -2.83% | 12,244 | 31,673,594 |
| 2025-01-09 | 25.98 | 26.39 | 25.76 | 26.18 | +1.32% | 13,699 | 35,695,059 |
| 2025-01-08 | 26.35 | 26.39 | 25.09 | 25.84 | -1.94% | 16,109 | 41,490,082 |
| 2025-01-07 | 24.93 | 26.44 | 24.93 | 26.35 | +5.32% | 18,702 | 48,154,483 |
| 2025-01-06 | 25.2 | 25.45 | 24.24 | 25.02 | -0.91% | 15,720 | 39,190,830 |
| 2025-01-03 | 26.68 | 27 | 25.25 | 25.25 | -4.72% | 17,745 | 46,052,275 |
| 2025-01-02 | 27.66 | 28 | 26.35 | 26.5 | -4.68% | 20,189 | 54,764,816 |
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：