股票概览
20.94
-2.38%
-0.51
21.59
开盘价
21.83
最高价
20.7
最低价
31,881
成交量
数据更新至: 2025-01-27
技术指标
20.99
MA5 (5日均线)
21.12
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 | 21.59 | 21.83 | 20.7 | 20.94 | -2.38% | 31,881 | 67,446,490 |
| 2025-01-24 | 20.59 | 21.53 | 20.45 | 21.45 | +4.08% | 43,864 | 92,663,662 |
| 2025-01-23 | 21.16 | 21.4 | 20.6 | 20.61 | -1.34% | 30,225 | 63,644,956 |
| 2025-01-22 | 21.03 | 21.31 | 20.69 | 20.89 | -0.71% | 23,073 | 48,225,592 |
| 2025-01-21 | 21.38 | 21.48 | 20.84 | 21.04 | -1.08% | 21,437 | 45,069,093 |
| 2025-01-20 | 21.61 | 21.68 | 21.11 | 21.27 | -0.28% | 29,216 | 62,390,897 |
| 2025-01-17 | 21.15 | 21.64 | 21.03 | 21.33 | +0.57% | 24,084 | 51,320,597 |
| 2025-01-16 | 21.67 | 21.8 | 21.07 | 21.21 | -0.24% | 27,482 | 58,779,012 |
| 2025-01-15 | 21.3 | 21.54 | 21.08 | 21.26 | +0.19% | 32,125 | 68,280,555 |
| 2025-01-14 | 20.37 | 21.28 | 20.37 | 21.22 | +4.64% | 36,877 | 77,263,246 |
| 2025-01-13 | 19.78 | 20.36 | 19.31 | 20.28 | +1.45% | 25,356 | 50,745,719 |
| 2025-01-10 | 20.65 | 20.95 | 19.99 | 19.99 | -4.03% | 27,750 | 56,715,031 |
| 2025-01-09 | 20.33 | 20.98 | 20.28 | 20.83 | +1.46% | 33,282 | 69,122,243 |
| 2025-01-08 | 20.34 | 20.8 | 19.85 | 20.53 | -0.19% | 35,775 | 72,947,973 |
| 2025-01-07 | 19.9 | 20.57 | 19.81 | 20.57 | +4.15% | 36,161 | 72,984,664 |
| 2025-01-06 | 20.38 | 20.4 | 19.58 | 19.75 | -3.19% | 35,735 | 71,134,428 |
| 2025-01-03 | 21.54 | 21.8 | 20.35 | 20.4 | -5.16% | 40,482 | 84,756,506 |
| 2025-01-02 | 21.61 | 21.96 | 21.08 | 21.51 | -1.42% | 35,497 | 76,316,214 |
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：