股票概览
22.34
+1.36%
+0.3
21.11
开盘价
22.4
最高价
20.94
最低价
391,626
成交量
数据更新至: 2025-01-27
技术指标
20.81
MA5 (5日均线)
19.42
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 | 21.11 | 22.4 | 20.94 | 22.34 | +1.36% | 391,626 | 854,748,470 |
| 2025-01-24 | 20.67 | 22.44 | 20.49 | 22.04 | +8.04% | 413,696 | 892,382,472 |
| 2025-01-23 | 21.14 | 21.44 | 20.2 | 20.4 | -0.83% | 383,608 | 796,628,637 |
| 2025-01-22 | 18.99 | 20.57 | 18.99 | 20.57 | +10% | 278,638 | 566,499,205 |
| 2025-01-21 | 18.99 | 19.37 | 18.47 | 18.7 | -1.58% | 202,656 | 382,189,906 |
| 2025-01-20 | 18.34 | 19.18 | 18.29 | 19 | +4% | 265,127 | 497,936,397 |
| 2025-01-17 | 17.9 | 18.68 | 17.76 | 18.27 | +0.83% | 272,041 | 497,315,477 |
| 2025-01-16 | 17.58 | 18.41 | 17.58 | 18.12 | +4.14% | 382,701 | 692,085,184 |
| 2025-01-15 | 17.6 | 18.11 | 17.11 | 17.4 | +0.29% | 327,900 | 572,098,317 |
| 2025-01-14 | 15.89 | 17.35 | 15.73 | 17.35 | +10.02% | 219,547 | 367,621,439 |
| 2025-01-13 | 15.89 | 16.43 | 15.59 | 15.77 | -1.31% | 241,892 | 384,632,506 |
| 2025-01-10 | 16.27 | 16.63 | 15.96 | 15.98 | -2.26% | 215,453 | 350,970,823 |
| 2025-01-09 | 16.62 | 16.86 | 16.14 | 16.35 | +0.25% | 359,964 | 592,173,348 |
| 2025-01-08 | 15.63 | 16.84 | 15.51 | 16.31 | +4.35% | 659,855 | 1,071,921,060 |
| 2025-01-07 | 14.28 | 15.63 | 14.28 | 15.63 | +9.99% | 456,561 | 693,837,834 |
| 2025-01-06 | 13.71 | 14.87 | 13.63 | 14.21 | +4.64% | 266,601 | 384,670,286 |
| 2025-01-03 | 13.2 | 13.94 | 12.9 | 13.58 | +3.19% | 204,445 | 276,473,403 |
| 2025-01-02 | 14.01 | 14.3 | 13 | 13.16 | -6.67% | 156,896 | 215,050,058 |
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：