股票概览
20.8
+0.1%
+0.02
20.93
开盘价
21.4
最高价
20.76
最低价
11,848
成交量
数据更新至: 2025-01-27
技术指标
20.68
MA5 (5日均线)
20.53
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 | 20.93 | 21.4 | 20.76 | 20.8 | +0.1% | 11,848 | 24,980,074 |
| 2025-01-24 | 20.54 | 20.85 | 20.27 | 20.78 | +1.27% | 12,259 | 25,220,528 |
| 2025-01-23 | 20.65 | 21.03 | 20.51 | 20.52 | +0.15% | 14,254 | 29,667,426 |
| 2025-01-22 | 20.64 | 20.8 | 20.23 | 20.49 | -1.49% | 10,128 | 20,731,231 |
| 2025-01-21 | 20.82 | 21.03 | 20.4 | 20.8 | +0.05% | 13,761 | 28,435,178 |
| 2025-01-20 | 20.42 | 20.91 | 19.96 | 20.79 | +3.43% | 18,347 | 37,689,193 |
| 2025-01-17 | 20.35 | 20.44 | 19.91 | 20.1 | -1.03% | 10,554 | 21,226,459 |
| 2025-01-16 | 20.4 | 20.65 | 20.26 | 20.31 | +0.05% | 12,177 | 24,892,171 |
| 2025-01-15 | 20.6 | 20.6 | 20.18 | 20.3 | -0.39% | 12,262 | 24,962,429 |
| 2025-01-14 | 19.27 | 20.39 | 19.21 | 20.38 | +6.53% | 17,892 | 35,779,829 |
| 2025-01-13 | 18.9 | 19.2 | 18.3 | 19.13 | +1% | 12,424 | 23,435,612 |
| 2025-01-10 | 19.75 | 20.07 | 18.91 | 18.94 | -4.54% | 12,592 | 24,510,117 |
| 2025-01-09 | 19.67 | 19.99 | 19.35 | 19.84 | +0.46% | 8,846 | 17,541,767 |
| 2025-01-08 | 19.65 | 20.08 | 19.13 | 19.75 | -0.45% | 15,240 | 29,958,390 |
| 2025-01-07 | 19.15 | 19.89 | 19.03 | 19.84 | +3.6% | 14,403 | 28,059,203 |
| 2025-01-06 | 19.3 | 19.39 | 18.26 | 19.15 | -0.78% | 12,640 | 23,912,444 |
| 2025-01-03 | 20.39 | 20.74 | 19.2 | 19.3 | -5.35% | 17,671 | 34,863,407 |
| 2025-01-02 | 21.18 | 21.51 | 20.13 | 20.39 | -1.69% | 18,634 | 38,834,842 |
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：