股票概览
20.31
-3.74%
-0.79
21.21
开盘价
21.3
最高价
20.31
最低价
47,174
成交量
数据更新至: 2025-01-27
技术指标
21.21
MA5 (5日均线)
21.02
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 | 21.21 | 21.3 | 20.31 | 20.31 | -3.74% | 47,174 | 97,364,213 |
| 2025-01-24 | 21.25 | 21.55 | 20.93 | 21.1 | -2.22% | 67,212 | 141,926,722 |
| 2025-01-23 | 21.78 | 22.75 | 21.26 | 21.58 | -0.96% | 119,715 | 263,227,022 |
| 2025-01-22 | 21.09 | 23 | 21 | 21.79 | +2.49% | 145,027 | 321,801,709 |
| 2025-01-21 | 21.09 | 21.48 | 21 | 21.26 | +0.57% | 48,447 | 102,861,490 |
| 2025-01-20 | 21.19 | 21.19 | 20.76 | 21.14 | +1.05% | 55,038 | 115,679,592 |
| 2025-01-17 | 20.71 | 21.45 | 20.71 | 20.92 | -0.29% | 69,831 | 147,076,421 |
| 2025-01-16 | 21.57 | 22.1 | 20.98 | 20.98 | -2.6% | 130,263 | 279,159,448 |
| 2025-01-15 | 19.7 | 21.54 | 19.38 | 21.54 | +10.01% | 79,888 | 164,021,672 |
| 2025-01-14 | 18.91 | 19.63 | 18.75 | 19.58 | +4.43% | 38,289 | 74,165,454 |
| 2025-01-13 | 18.31 | 19.12 | 18.18 | 18.75 | +0.97% | 26,591 | 49,805,316 |
| 2025-01-10 | 19.26 | 19.48 | 18.57 | 18.57 | -3.53% | 27,812 | 53,145,789 |
| 2025-01-09 | 18.98 | 19.45 | 18.92 | 19.25 | +0.84% | 26,004 | 49,827,284 |
| 2025-01-08 | 18.86 | 19.15 | 18.46 | 19.09 | +0.63% | 27,572 | 52,013,171 |
| 2025-01-07 | 18.53 | 18.97 | 18.37 | 18.97 | +2.32% | 25,214 | 47,311,565 |
| 2025-01-06 | 18.45 | 18.62 | 17.76 | 18.54 | +0.76% | 22,825 | 41,840,590 |
| 2025-01-03 | 19.25 | 19.35 | 18.31 | 18.4 | -4.22% | 32,444 | 60,782,397 |
| 2025-01-02 | 19.33 | 19.79 | 19.02 | 19.21 | -1.49% | 29,155 | 56,607,964 |
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：