股票概览
20.82
-1.61%
-0.34
21.36
开盘价
21.54
最高价
20.82
最低价
20,228
成交量
数据更新至: 2025-01-27
技术指标
21.46
MA5 (5日均线)
21.67
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 | 21.36 | 21.54 | 20.82 | 20.82 | -1.61% | 20,228 | 42,854,362 |
| 2025-01-24 | 21.48 | 21.59 | 20.95 | 21.16 | -1.54% | 29,426 | 62,304,525 |
| 2025-01-23 | 22.05 | 22.3 | 21.44 | 21.49 | -0.88% | 25,406 | 55,387,963 |
| 2025-01-22 | 22.11 | 22.2 | 21.43 | 21.68 | -2.03% | 26,540 | 57,716,166 |
| 2025-01-21 | 22.58 | 22.73 | 22.02 | 22.13 | -1.99% | 29,890 | 66,537,325 |
| 2025-01-20 | 21.85 | 22.99 | 21.85 | 22.58 | +2.82% | 63,322 | 143,217,701 |
| 2025-01-17 | 21.16 | 22.21 | 20.68 | 21.96 | +2.95% | 63,178 | 136,071,377 |
| 2025-01-16 | 21.34 | 21.71 | 21.08 | 21.33 | -0.14% | 41,476 | 88,622,780 |
| 2025-01-15 | 22 | 22.01 | 21.3 | 21.36 | -3.74% | 52,581 | 113,811,682 |
| 2025-01-14 | 21.3 | 22.7 | 21.3 | 22.19 | +3.98% | 64,087 | 140,418,526 |
| 2025-01-13 | 22.05 | 22.7 | 21.23 | 21.34 | -9.54% | 81,072 | 176,008,612 |
| 2025-01-10 | 24.38 | 25.19 | 23.59 | 23.59 | -10% | 104,449 | 252,143,872 |
| 2025-01-09 | 25.45 | 28 | 25.45 | 26.21 | +2.99% | 147,773 | 390,795,085 |
| 2025-01-08 | 27.09 | 27.66 | 24.61 | 25.45 | -2.38% | 175,268 | 458,819,658 |
| 2025-01-07 | 22.99 | 26.07 | 22.55 | 26.07 | +10% | 125,468 | 310,767,128 |
| 2025-01-06 | 23.58 | 25.5 | 21.22 | 23.7 | +0.51% | 111,902 | 260,236,371 |
| 2025-01-03 | 22.77 | 24.5 | 22.26 | 23.58 | +2.17% | 94,487 | 219,369,245 |
| 2025-01-02 | 21.6 | 23.23 | 21.6 | 23.08 | +2.99% | 108,828 | 248,113,615 |
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：