股票概览
21.9
+2.05%
+0.44
21.41
开盘价
22.1
最高价
21.37
最低价
37,456
成交量
数据更新至: 2025-01-27
技术指标
21.56
MA5 (5日均线)
21.32
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 | 21.41 | 22.1 | 21.37 | 21.9 | +2.05% | 37,456 | 81,626,779 |
| 2025-01-24 | 21.45 | 21.55 | 21.31 | 21.46 | 0% | 16,148 | 34,622,587 |
| 2025-01-23 | 21.66 | 21.77 | 21.44 | 21.46 | -0.42% | 27,532 | 59,418,526 |
| 2025-01-22 | 21.88 | 21.98 | 21.15 | 21.55 | +0.51% | 25,038 | 53,817,666 |
| 2025-01-21 | 21.39 | 21.53 | 21.08 | 21.44 | +0.28% | 10,901 | 23,229,717 |
| 2025-01-20 | 21.36 | 21.55 | 21.24 | 21.38 | +0.61% | 11,170 | 23,874,622 |
| 2025-01-17 | 20.95 | 21.29 | 20.86 | 21.25 | +1.48% | 14,341 | 30,321,063 |
| 2025-01-16 | 20.86 | 21.29 | 20.86 | 20.94 | +0.58% | 13,751 | 28,961,717 |
| 2025-01-15 | 21.01 | 21.02 | 20.73 | 20.82 | -0.86% | 11,949 | 24,879,076 |
| 2025-01-14 | 20.46 | 21.1 | 20.46 | 21 | +2.74% | 15,012 | 31,202,655 |
| 2025-01-13 | 20.07 | 20.56 | 20.03 | 20.44 | +0.34% | 15,768 | 32,150,761 |
| 2025-01-10 | 20.56 | 20.67 | 20.33 | 20.37 | -1.07% | 11,978 | 24,525,552 |
| 2025-01-09 | 20.75 | 20.97 | 20.51 | 20.59 | -1.62% | 14,112 | 29,292,694 |
| 2025-01-08 | 21 | 21.16 | 20.46 | 20.93 | -0.29% | 15,865 | 33,055,191 |
| 2025-01-07 | 21.18 | 21.19 | 20.69 | 20.99 | -0.29% | 16,461 | 34,380,947 |
| 2025-01-06 | 21.04 | 21.63 | 20.64 | 21.05 | +0.24% | 25,148 | 53,402,136 |
| 2025-01-03 | 21.34 | 21.66 | 20.86 | 21 | -1.55% | 21,062 | 44,805,647 |
| 2025-01-02 | 21.99 | 22.06 | 21.19 | 21.33 | -3% | 22,772 | 49,308,729 |
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：