股票概览
21.04
-3.66%
-0.8
21.68
开盘价
21.96
最高价
20.64
最低价
125,169
成交量
数据更新至: 2025-01-27
技术指标
21.66
MA5 (5日均线)
22.02
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 | 21.68 | 21.96 | 20.64 | 21.04 | -3.66% | 125,169 | 266,793,320 |
| 2025-01-24 | 21.15 | 22.3 | 21 | 21.84 | +3.26% | 163,102 | 354,226,701 |
| 2025-01-23 | 22.13 | 22.52 | 21.08 | 21.15 | -2.89% | 175,189 | 382,456,245 |
| 2025-01-22 | 22.13 | 22.43 | 21.6 | 21.78 | -3.24% | 156,034 | 342,370,876 |
| 2025-01-21 | 22.12 | 22.75 | 21.66 | 22.51 | +1.76% | 216,688 | 482,650,487 |
| 2025-01-20 | 22.75 | 24.47 | 22.1 | 22.12 | -1.65% | 346,746 | 794,784,604 |
| 2025-01-17 | 22.58 | 22.59 | 22 | 22.49 | -2.26% | 225,465 | 503,315,926 |
| 2025-01-16 | 22.08 | 23.22 | 21.7 | 23.01 | +4.21% | 382,705 | 859,762,844 |
| 2025-01-15 | 22.5 | 23.1 | 22.01 | 22.08 | -0.32% | 420,827 | 946,499,232 |
| 2025-01-14 | 20.09 | 22.15 | 19.84 | 22.15 | +9.98% | 266,943 | 579,825,643 |
| 2025-01-13 | 20.67 | 20.69 | 19.31 | 20.14 | -6.11% | 205,269 | 406,699,409 |
| 2025-01-10 | 21 | 21.88 | 20.61 | 21.45 | +1.61% | 251,752 | 536,729,684 |
| 2025-01-09 | 22 | 22.9 | 21.09 | 21.11 | -6.14% | 316,010 | 694,740,171 |
| 2025-01-08 | 21.68 | 22.98 | 21.41 | 22.49 | +1.35% | 316,347 | 702,413,633 |
| 2025-01-07 | 21.82 | 22.22 | 21.02 | 22.19 | +0.68% | 311,411 | 671,682,729 |
| 2025-01-06 | 20.33 | 22.09 | 19.71 | 22.04 | +5.35% | 366,097 | 781,043,686 |
| 2025-01-03 | 19.77 | 21.35 | 18.88 | 20.92 | +5.55% | 307,973 | 635,464,277 |
| 2025-01-02 | 19.74 | 20.29 | 19.1 | 19.82 | -0.45% | 143,973 | 285,069,463 |
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：