股票概览
20.59
-1.95%
-0.41
21.17
开盘价
21.23
最高价
20.35
最低价
45,009
成交量
数据更新至: 2025-01-27
技术指标
20.77
MA5 (5日均线)
20.27
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 | 21.17 | 21.23 | 20.35 | 20.59 | -1.95% | 45,009 | 93,379,867 |
| 2025-01-24 | 20.46 | 21.3 | 20.12 | 21 | +3.24% | 61,212 | 126,519,924 |
| 2025-01-23 | 20.99 | 21.92 | 20.33 | 20.34 | -1.55% | 58,060 | 122,929,546 |
| 2025-01-22 | 21.04 | 21.21 | 20.44 | 20.66 | -2.78% | 45,161 | 93,757,017 |
| 2025-01-21 | 21.28 | 21.42 | 20.54 | 21.25 | +1.77% | 82,190 | 172,454,692 |
| 2025-01-20 | 19.25 | 21.38 | 18.8 | 20.88 | +11.54% | 121,779 | 245,953,285 |
| 2025-01-17 | 19.68 | 19.93 | 18.53 | 18.72 | -4.68% | 75,052 | 141,956,163 |
| 2025-01-16 | 19.67 | 20.04 | 19.23 | 19.64 | +0.36% | 80,089 | 157,095,932 |
| 2025-01-15 | 20.29 | 20.9 | 19.41 | 19.57 | -2.35% | 140,996 | 283,624,423 |
| 2025-01-14 | 16.81 | 20.04 | 16.81 | 20.04 | +20% | 90,012 | 169,985,339 |
| 2025-01-13 | 17.07 | 17.52 | 16.2 | 16.7 | -3.36% | 57,687 | 96,714,333 |
| 2025-01-10 | 18.34 | 18.39 | 17.21 | 17.28 | -4.37% | 41,568 | 74,026,436 |
| 2025-01-09 | 18.24 | 18.66 | 17.88 | 18.07 | -1.04% | 35,781 | 65,214,444 |
| 2025-01-08 | 18.57 | 18.96 | 17.58 | 18.26 | -1.19% | 39,902 | 72,500,357 |
| 2025-01-07 | 17.88 | 18.51 | 17.7 | 18.48 | +4.41% | 42,053 | 75,993,445 |
| 2025-01-06 | 19.01 | 19.29 | 17.5 | 17.7 | -7.81% | 91,003 | 163,874,748 |
| 2025-01-03 | 21.01 | 21.35 | 19.07 | 19.2 | -8.61% | 70,484 | 140,646,232 |
| 2025-01-02 | 20.48 | 21.96 | 20.03 | 21.01 | +2.54% | 67,422 | 142,582,497 |
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：