股票概览
21.31
-3.05%
-0.67
21.85
开盘价
22
最高价
21.2
最低价
15,844
成交量
数据更新至: 2025-01-27
技术指标
21.67
MA5 (5日均线)
21.35
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 | 21.85 | 22 | 21.2 | 21.31 | -3.05% | 15,844 | 34,188,314 |
| 2025-01-24 | 21.75 | 22.09 | 21.59 | 21.98 | +1.06% | 11,139 | 24,396,869 |
| 2025-01-23 | 21.79 | 22.38 | 21.72 | 21.75 | -0.05% | 13,040 | 28,816,885 |
| 2025-01-22 | 21.74 | 22.24 | 21.34 | 21.76 | +0.97% | 15,035 | 32,762,963 |
| 2025-01-21 | 21.82 | 21.82 | 21.3 | 21.55 | -1.24% | 8,939 | 19,240,189 |
| 2025-01-20 | 21.11 | 22.09 | 20.95 | 21.82 | +3.36% | 18,174 | 39,015,751 |
| 2025-01-17 | 20.91 | 21.55 | 20.85 | 21.11 | +0.96% | 14,237 | 30,172,489 |
| 2025-01-16 | 20.91 | 21.26 | 20.65 | 20.91 | -0.33% | 14,176 | 29,667,506 |
| 2025-01-15 | 20.37 | 21.18 | 20.1 | 20.98 | +3.1% | 20,371 | 42,217,871 |
| 2025-01-14 | 19.18 | 20.4 | 19.18 | 20.35 | +7.16% | 16,475 | 33,112,893 |
| 2025-01-13 | 18.98 | 19.27 | 18.35 | 18.99 | +0.48% | 5,700 | 10,760,213 |
| 2025-01-10 | 19.66 | 19.72 | 18.88 | 18.9 | -3.57% | 6,374 | 12,295,974 |
| 2025-01-09 | 19.57 | 19.96 | 19.38 | 19.6 | +0.26% | 5,624 | 11,101,459 |
| 2025-01-08 | 19.89 | 19.89 | 18.96 | 19.55 | -1.36% | 10,474 | 20,389,549 |
| 2025-01-07 | 19.39 | 19.87 | 19.15 | 19.82 | +2.64% | 7,556 | 14,704,218 |
| 2025-01-06 | 19.42 | 19.64 | 18.69 | 19.31 | -0.87% | 7,258 | 13,950,573 |
| 2025-01-03 | 20.19 | 20.24 | 19.38 | 19.48 | -3.52% | 10,926 | 21,657,928 |
| 2025-01-02 | 21 | 21.24 | 19.89 | 20.19 | -3.9% | 10,655 | 21,861,842 |
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：