股票概览
19.91
-5.28%
-1.11
21.08
开盘价
21.16
最高价
19.9
最低价
51,479
成交量
数据更新至: 2025-01-27
技术指标
20.79
MA5 (5日均线)
21.10
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 | 21.08 | 21.16 | 19.9 | 19.91 | -5.28% | 51,479 | 104,898,582 |
| 2025-01-24 | 21 | 21.39 | 20.76 | 21.02 | -0.85% | 55,793 | 117,010,920 |
| 2025-01-23 | 22.04 | 22.66 | 20.73 | 21.2 | -0.28% | 138,878 | 305,303,251 |
| 2025-01-22 | 20.55 | 21.5 | 19.81 | 21.26 | +3.45% | 111,901 | 229,894,018 |
| 2025-01-21 | 20.4 | 20.93 | 20.4 | 20.55 | +1.23% | 62,244 | 128,523,995 |
| 2025-01-20 | 21.5 | 21.84 | 20.3 | 20.3 | -6.02% | 122,145 | 254,040,825 |
| 2025-01-17 | 21.44 | 21.98 | 21.35 | 21.6 | -0.23% | 42,875 | 93,095,721 |
| 2025-01-16 | 21.58 | 22.02 | 21.37 | 21.65 | +0.32% | 50,023 | 108,793,664 |
| 2025-01-15 | 21.9 | 22.78 | 21.38 | 21.58 | -1.37% | 66,195 | 145,287,753 |
| 2025-01-14 | 21.01 | 22.11 | 21.01 | 21.88 | +3.45% | 63,749 | 138,426,116 |
| 2025-01-13 | 21.47 | 21.55 | 20.49 | 21.15 | -2.67% | 55,650 | 117,273,731 |
| 2025-01-10 | 21.63 | 22.7 | 21.63 | 21.73 | -0.55% | 67,516 | 149,765,137 |
| 2025-01-09 | 22 | 22.22 | 21.7 | 21.85 | -2.02% | 58,768 | 128,962,269 |
| 2025-01-08 | 21.26 | 22.88 | 21.2 | 22.3 | +4.06% | 113,187 | 250,880,641 |
| 2025-01-07 | 21.17 | 21.47 | 20.8 | 21.43 | +1.23% | 61,823 | 130,887,185 |
| 2025-01-06 | 21.75 | 22.31 | 20.9 | 21.17 | -1.35% | 83,152 | 178,620,109 |
| 2025-01-03 | 22.93 | 23 | 21.31 | 21.46 | -6.29% | 87,436 | 192,618,686 |
| 2025-01-02 | 24.19 | 24.2 | 22.4 | 22.9 | -6.26% | 123,748 | 284,186,271 |
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：