股票概览
21.39
-6.72%
-1.54
22.73
开盘价
22.91
最高价
21.39
最低价
75,758
成交量
数据更新至: 2025-01-27
技术指标
22.02
MA5 (5日均线)
21.97
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 | 22.73 | 22.91 | 21.39 | 21.39 | -6.72% | 75,758 | 165,972,850 |
| 2025-01-24 | 21.95 | 23.05 | 21.6 | 22.93 | +3.06% | 112,757 | 253,284,490 |
| 2025-01-23 | 21.72 | 23.36 | 21.6 | 22.25 | +3.83% | 133,365 | 301,105,303 |
| 2025-01-22 | 21.73 | 21.96 | 21.3 | 21.43 | -3.03% | 66,259 | 142,959,446 |
| 2025-01-21 | 21.6 | 22.21 | 21.35 | 22.1 | +3.17% | 98,829 | 215,656,439 |
| 2025-01-20 | 21.9 | 22 | 21.22 | 21.42 | -1.52% | 70,055 | 151,154,627 |
| 2025-01-17 | 21.77 | 22.43 | 21.45 | 21.75 | 0% | 76,672 | 167,352,154 |
| 2025-01-16 | 22.59 | 22.8 | 21.63 | 21.75 | -2.12% | 100,442 | 222,972,907 |
| 2025-01-15 | 22.43 | 22.7 | 21.88 | 22.22 | -0.89% | 112,286 | 250,291,990 |
| 2025-01-14 | 20.63 | 22.44 | 20.12 | 22.42 | +10.12% | 141,268 | 303,904,558 |
| 2025-01-13 | 19.48 | 21.3 | 19.23 | 20.36 | +1.24% | 94,342 | 191,180,191 |
| 2025-01-10 | 20.41 | 21.37 | 20 | 20.11 | -1.66% | 116,739 | 241,898,528 |
| 2025-01-09 | 19.92 | 20.7 | 19.92 | 20.45 | +1.39% | 94,296 | 192,460,187 |
| 2025-01-08 | 19.3 | 20.78 | 18.77 | 20.17 | +3.97% | 111,177 | 219,301,049 |
| 2025-01-07 | 18.78 | 19.43 | 18.51 | 19.4 | +4.53% | 65,324 | 124,176,367 |
| 2025-01-06 | 19.21 | 19.25 | 18.24 | 18.56 | -2.32% | 53,161 | 99,097,765 |
| 2025-01-03 | 20.76 | 20.87 | 18.88 | 19 | -8.48% | 81,251 | 159,586,317 |
| 2025-01-02 | 20.65 | 21.52 | 20.15 | 20.76 | +0.24% | 63,963 | 133,401,278 |
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：