股票概览
20.28
-1.7%
-0.35
20.65
开盘价
21.17
最高价
20.22
最低价
14,604
成交量
数据更新至: 2025-01-27
技术指标
20.06
MA5 (5日均线)
19.74
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 | 20.65 | 21.17 | 20.22 | 20.28 | -1.7% | 14,604 | 30,113,096 |
| 2025-01-24 | 20.35 | 20.88 | 20.01 | 20.63 | +0.05% | 26,715 | 54,578,970 |
| 2025-01-23 | 19.69 | 20.84 | 19.38 | 20.62 | +6.62% | 28,576 | 57,492,944 |
| 2025-01-22 | 19.45 | 19.57 | 19.17 | 19.34 | -0.57% | 9,958 | 19,234,010 |
| 2025-01-21 | 19.85 | 19.95 | 19.09 | 19.45 | -1.47% | 9,328 | 18,130,314 |
| 2025-01-20 | 19.28 | 20.08 | 19.21 | 19.74 | +2.87% | 16,489 | 32,429,523 |
| 2025-01-17 | 19.39 | 19.4 | 19.1 | 19.19 | -0.52% | 8,863 | 17,052,922 |
| 2025-01-16 | 19.9 | 19.9 | 19.19 | 19.29 | -1.33% | 11,558 | 22,522,043 |
| 2025-01-15 | 19.29 | 19.85 | 19.07 | 19.55 | +1.35% | 14,884 | 28,921,542 |
| 2025-01-14 | 18.51 | 19.3 | 18.51 | 19.29 | +4.27% | 11,509 | 21,945,671 |
| 2025-01-13 | 18.3 | 18.76 | 18.05 | 18.5 | -0.32% | 12,235 | 22,540,389 |
| 2025-01-10 | 19.38 | 19.47 | 18.55 | 18.56 | -4.43% | 13,289 | 25,156,580 |
| 2025-01-09 | 20.02 | 20.18 | 19.36 | 19.42 | -3% | 19,110 | 37,586,169 |
| 2025-01-08 | 20.72 | 21.49 | 19.49 | 20.02 | -3.66% | 45,674 | 93,818,314 |
| 2025-01-07 | 19.08 | 21.36 | 18.85 | 20.78 | +8.57% | 36,823 | 73,549,824 |
| 2025-01-06 | 18.8 | 19.37 | 18.2 | 19.14 | +0.58% | 8,132 | 15,443,440 |
| 2025-01-03 | 19.85 | 19.98 | 18.91 | 19.03 | -3.84% | 10,091 | 19,595,601 |
| 2025-01-02 | 20.16 | 20.58 | 19.61 | 19.79 | -1.84% | 8,004 | 16,093,445 |
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：