股票概览
21.84
+0.65%
+0.14
21.7
开盘价
22.02
最高价
21.57
最低价
16,092
成交量
数据更新至: 2025-01-27
技术指标
21.55
MA5 (5日均线)
21.56
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 | 21.7 | 22.02 | 21.57 | 21.84 | +0.65% | 16,092 | 35,179,108 |
| 2025-01-24 | 21.22 | 21.71 | 21.16 | 21.7 | +2.26% | 18,173 | 39,189,000 |
| 2025-01-23 | 21.58 | 21.83 | 21.22 | 21.22 | -0.61% | 11,661 | 25,127,855 |
| 2025-01-22 | 21.58 | 21.64 | 21.33 | 21.35 | -1.39% | 9,652 | 20,698,008 |
| 2025-01-21 | 21.85 | 21.85 | 21.45 | 21.65 | -0.51% | 15,998 | 34,544,177 |
| 2025-01-20 | 21.33 | 21.8 | 21.11 | 21.76 | +2.11% | 22,300 | 48,099,882 |
| 2025-01-17 | 21.11 | 21.68 | 21.07 | 21.31 | +0.24% | 24,011 | 51,435,187 |
| 2025-01-16 | 20.8 | 21.65 | 20.8 | 21.26 | -1.16% | 30,551 | 64,918,984 |
| 2025-01-15 | 22 | 22.05 | 21.2 | 21.51 | -2.23% | 42,529 | 91,679,178 |
| 2025-01-14 | 20.05 | 22 | 20.05 | 22 | +10% | 41,184 | 88,326,709 |
| 2025-01-13 | 19.72 | 20.2 | 19.47 | 20 | 0% | 6,186 | 12,294,633 |
| 2025-01-10 | 20.41 | 20.63 | 19.97 | 20 | -1.72% | 6,129 | 12,421,744 |
| 2025-01-09 | 20.2 | 20.48 | 20.04 | 20.35 | 0% | 4,819 | 9,814,949 |
| 2025-01-08 | 20.37 | 20.45 | 19.85 | 20.35 | -0.15% | 7,289 | 14,720,097 |
| 2025-01-07 | 19.82 | 20.4 | 19.74 | 20.38 | +2.62% | 7,661 | 15,426,356 |
| 2025-01-06 | 19.65 | 20.04 | 19.21 | 19.86 | +1.22% | 7,176 | 14,132,595 |
| 2025-01-03 | 20.38 | 20.49 | 19.58 | 19.62 | -3.73% | 10,744 | 21,424,482 |
| 2025-01-02 | 20.9 | 21.15 | 20.25 | 20.38 | -2.39% | 12,574 | 25,958,959 |
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：