股票概览
20.21
-3.3%
-0.69
20.88
开盘价
21.21
最高价
20.16
最低价
30,058
成交量
数据更新至: 2025-01-27
技术指标
20.69
MA5 (5日均线)
21.09
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 | 20.88 | 21.21 | 20.16 | 20.21 | -3.3% | 30,058 | 61,966,012 |
| 2025-01-24 | 20.52 | 20.92 | 20.41 | 20.9 | +2.45% | 28,617 | 59,288,117 |
| 2025-01-23 | 21 | 21.14 | 20.4 | 20.4 | -1.16% | 27,638 | 57,430,125 |
| 2025-01-22 | 21.11 | 21.35 | 20.48 | 20.64 | -3.05% | 20,654 | 42,871,506 |
| 2025-01-21 | 21.68 | 21.95 | 20.98 | 21.29 | -2.2% | 40,230 | 85,368,801 |
| 2025-01-20 | 21.7 | 22.11 | 21.41 | 21.77 | +1.02% | 39,700 | 86,417,159 |
| 2025-01-17 | 21.29 | 21.83 | 21.08 | 21.55 | +0.94% | 32,416 | 69,901,321 |
| 2025-01-16 | 21.68 | 22.1 | 21.09 | 21.35 | -1.11% | 34,892 | 75,081,208 |
| 2025-01-15 | 21.27 | 22.24 | 21.1 | 21.59 | +1.65% | 63,338 | 137,958,376 |
| 2025-01-14 | 19.98 | 21.35 | 19.98 | 21.24 | +6.15% | 38,482 | 80,172,376 |
| 2025-01-13 | 19.61 | 20.18 | 19.05 | 20.01 | +0.91% | 28,070 | 55,252,354 |
| 2025-01-10 | 20.62 | 20.87 | 19.81 | 19.83 | -3.08% | 27,319 | 55,456,211 |
| 2025-01-09 | 20.85 | 21.29 | 20.35 | 20.46 | -2.01% | 27,779 | 57,565,755 |
| 2025-01-08 | 20 | 21.21 | 19.8 | 20.88 | +4.14% | 52,941 | 108,400,376 |
| 2025-01-07 | 19.91 | 20.07 | 19.51 | 20.05 | +1.62% | 19,383 | 38,382,870 |
| 2025-01-06 | 19.9 | 20.39 | 19.15 | 19.73 | -1.05% | 29,657 | 58,671,443 |
| 2025-01-03 | 21.35 | 21.4 | 19.9 | 19.94 | -6.38% | 43,553 | 89,258,775 |
| 2025-01-02 | 21.17 | 21.99 | 20.63 | 21.3 | +1.14% | 56,147 | 119,755,208 |
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：