股票概览
21.24
+1.87%
+0.39
21.27
开盘价
21.7
最高价
20.55
最低价
239,933
成交量
数据更新至: 2025-01-27
技术指标
20.51
MA5 (5日均线)
20.36
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 | 21.27 | 21.7 | 20.55 | 21.24 | +1.87% | 239,933 | 509,082,398 |
| 2025-01-24 | 19.9 | 20.98 | 19.6 | 20.85 | +4.3% | 195,231 | 401,644,028 |
| 2025-01-23 | 20.3 | 20.61 | 19.97 | 19.99 | +0.45% | 145,292 | 295,096,534 |
| 2025-01-22 | 20.65 | 20.65 | 19.85 | 19.9 | -3.26% | 148,969 | 299,545,557 |
| 2025-01-21 | 20.26 | 21.28 | 20.26 | 20.57 | +2.24% | 257,631 | 534,713,929 |
| 2025-01-20 | 20.15 | 20.41 | 19.84 | 20.12 | +0.5% | 116,002 | 233,822,058 |
| 2025-01-17 | 20.3 | 20.34 | 19.91 | 20.02 | -1.57% | 114,419 | 229,872,218 |
| 2025-01-16 | 20.44 | 20.96 | 20.08 | 20.34 | -0.54% | 221,327 | 453,196,789 |
| 2025-01-15 | 20.2 | 20.73 | 20.2 | 20.45 | +1.59% | 263,580 | 539,354,941 |
| 2025-01-14 | 18.98 | 20.33 | 18.85 | 20.13 | +7.7% | 245,045 | 483,693,398 |
| 2025-01-13 | 18.5 | 18.77 | 18.04 | 18.69 | -0.37% | 105,634 | 195,042,888 |
| 2025-01-10 | 19.55 | 19.95 | 18.76 | 18.76 | -4.29% | 165,271 | 320,056,906 |
| 2025-01-09 | 19.15 | 19.98 | 19.08 | 19.6 | +1.45% | 200,795 | 395,281,823 |
| 2025-01-08 | 18.95 | 19.6 | 18.61 | 19.32 | +1.15% | 191,467 | 367,693,795 |
| 2025-01-07 | 18.74 | 19.1 | 18.65 | 19.1 | +2.41% | 119,207 | 224,924,704 |
| 2025-01-06 | 19.09 | 19.42 | 18.48 | 18.65 | -2.36% | 122,635 | 231,620,851 |
| 2025-01-03 | 20.2 | 20.39 | 19.03 | 19.1 | -4.98% | 177,618 | 344,132,318 |
| 2025-01-02 | 20.31 | 20.86 | 19.81 | 20.1 | -1.03% | 169,522 | 345,153,052 |
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：