股票概览
20.38
-1.4%
-0.29
20.88
开盘价
21.19
最高价
20.38
最低价
15,996
成交量
数据更新至: 2025-01-27
技术指标
20.43
MA5 (5日均线)
20.59
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 | 21.19 | 20.38 | 20.38 | -1.4% | 15,996 | 33,136,256 |
| 2025-01-24 | 20.37 | 20.76 | 20.1 | 20.67 | +1.42% | 18,879 | 38,617,273 |
| 2025-01-23 | 20.56 | 20.98 | 20.35 | 20.38 | +0.69% | 21,356 | 44,245,648 |
| 2025-01-22 | 20.41 | 20.65 | 20.08 | 20.24 | -1.22% | 12,830 | 26,112,644 |
| 2025-01-21 | 20.63 | 20.76 | 20.28 | 20.49 | -0.92% | 13,092 | 26,838,919 |
| 2025-01-20 | 20.57 | 20.84 | 20.42 | 20.68 | +0.93% | 13,969 | 28,861,388 |
| 2025-01-17 | 20.65 | 20.78 | 20.33 | 20.49 | -0.63% | 14,404 | 29,541,634 |
| 2025-01-16 | 20.98 | 21.29 | 20.22 | 20.62 | -1.48% | 20,525 | 42,599,794 |
| 2025-01-15 | 21.28 | 21.33 | 20.72 | 20.93 | -0.52% | 19,400 | 40,646,528 |
| 2025-01-14 | 19.85 | 21.06 | 19.85 | 21.04 | +6.1% | 28,548 | 59,173,180 |
| 2025-01-13 | 19.59 | 20.2 | 19.1 | 19.83 | -0.55% | 17,767 | 34,960,958 |
| 2025-01-10 | 20.67 | 20.79 | 19.94 | 19.94 | -3.48% | 19,800 | 40,318,982 |
| 2025-01-09 | 20.8 | 21.22 | 20.58 | 20.66 | -0.91% | 24,524 | 51,042,365 |
| 2025-01-08 | 20.41 | 21.13 | 20.13 | 20.85 | +1.31% | 38,125 | 78,551,317 |
| 2025-01-07 | 19.02 | 20.8 | 15.22 | 20.58 | +8.2% | 38,855 | 77,077,391 |
| 2025-01-06 | 18.9 | 19.19 | 17.71 | 19.02 | +0.53% | 16,220 | 30,374,614 |
| 2025-01-03 | 19.78 | 19.91 | 18.88 | 18.92 | -4.35% | 19,876 | 38,432,579 |
| 2025-01-02 | 20.25 | 20.64 | 19.56 | 19.78 | -2.56% | 18,164 | 36,445,887 |
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：