股票概览
21.72
+1.31%
+0.28
21.54
开盘价
22.02
最高价
21.41
最低价
20,380
成交量
数据更新至: 2025-01-27
技术指标
21.54
MA5 (5日均线)
21.22
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 | 21.54 | 22.02 | 21.41 | 21.72 | +1.31% | 20,380 | 44,317,141 |
| 2025-01-24 | 21.33 | 21.47 | 21.03 | 21.44 | +1.08% | 11,832 | 25,194,648 |
| 2025-01-23 | 21.53 | 21.69 | 21.19 | 21.21 | -1.44% | 12,399 | 26,477,375 |
| 2025-01-22 | 21.79 | 21.83 | 21.25 | 21.52 | -1.42% | 12,915 | 27,808,343 |
| 2025-01-21 | 21.62 | 22.18 | 21.48 | 21.83 | +1.06% | 16,924 | 36,861,114 |
| 2025-01-20 | 21.18 | 22.07 | 21.13 | 21.6 | +3.15% | 22,509 | 48,644,816 |
| 2025-01-17 | 20.66 | 20.99 | 20.39 | 20.94 | +1.45% | 8,305 | 17,254,861 |
| 2025-01-16 | 20.84 | 21.1 | 20.49 | 20.64 | -0.86% | 11,052 | 22,992,630 |
| 2025-01-15 | 20.59 | 20.95 | 20.4 | 20.82 | +1.61% | 11,989 | 24,849,566 |
| 2025-01-14 | 19.89 | 20.49 | 19.72 | 20.49 | +3.28% | 10,871 | 22,001,785 |
| 2025-01-13 | 20.09 | 20.21 | 19.71 | 19.84 | -2.02% | 9,554 | 19,037,435 |
| 2025-01-10 | 20.96 | 20.96 | 20.24 | 20.25 | -2.27% | 10,748 | 22,163,401 |
| 2025-01-09 | 20.88 | 20.99 | 20.57 | 20.72 | -0.77% | 10,059 | 20,839,265 |
| 2025-01-08 | 20.32 | 21 | 19.9 | 20.88 | +2.25% | 18,884 | 38,673,312 |
| 2025-01-07 | 19.87 | 20.55 | 19.77 | 20.42 | +2.92% | 15,710 | 31,826,998 |
| 2025-01-06 | 20.15 | 20.47 | 19.68 | 19.84 | -2.07% | 14,552 | 29,082,786 |
| 2025-01-03 | 20.83 | 21.19 | 20.2 | 20.26 | -2.46% | 24,713 | 51,171,059 |
| 2025-01-02 | 20.91 | 21.33 | 20.71 | 20.77 | -1% | 21,315 | 44,756,032 |
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：