股票概览
20.98
+1.84%
+0.38
20.61
开盘价
21.19
最高价
20.61
最低价
144,526
成交量
数据更新至: 2025-01-27
技术指标
20.69
MA5 (5日均线)
20.75
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 | 20.61 | 21.19 | 20.61 | 20.98 | +1.84% | 144,526 | 303,327,211 |
| 2025-01-24 | 20.56 | 20.88 | 20.5 | 20.6 | -0.24% | 137,062 | 282,981,156 |
| 2025-01-23 | 20.67 | 20.8 | 20.58 | 20.65 | +0.44% | 115,427 | 238,681,156 |
| 2025-01-22 | 20.58 | 20.66 | 20.31 | 20.56 | -0.48% | 85,887 | 176,075,175 |
| 2025-01-21 | 20.87 | 20.89 | 20.4 | 20.66 | -0.58% | 104,806 | 216,153,422 |
| 2025-01-20 | 20.9 | 21.26 | 20.73 | 20.78 | -0.43% | 126,502 | 264,927,222 |
| 2025-01-17 | 20.81 | 20.98 | 20.75 | 20.87 | +0.19% | 104,134 | 217,394,084 |
| 2025-01-16 | 20.9 | 21.24 | 20.67 | 20.83 | -0.14% | 136,096 | 285,322,856 |
| 2025-01-15 | 20.6 | 21.07 | 20.52 | 20.86 | +0.97% | 160,507 | 334,266,524 |
| 2025-01-14 | 20.5 | 20.67 | 20.4 | 20.66 | +0.54% | 188,473 | 387,682,805 |
| 2025-01-13 | 19.8 | 20.7 | 19.73 | 20.55 | +3.37% | 281,587 | 574,840,539 |
| 2025-01-10 | 20.2 | 20.35 | 19.78 | 19.88 | -1.83% | 232,946 | 463,879,162 |
| 2025-01-09 | 20.2 | 20.4 | 20.07 | 20.25 | -0.64% | 126,403 | 255,724,345 |
| 2025-01-08 | 20.68 | 20.7 | 20.13 | 20.38 | -1.74% | 197,695 | 401,794,531 |
| 2025-01-07 | 20.75 | 20.86 | 20.42 | 20.74 | -0.38% | 161,480 | 333,491,930 |
| 2025-01-06 | 20.82 | 21.08 | 20.65 | 20.82 | -0.62% | 175,447 | 364,737,513 |
| 2025-01-03 | 21.1 | 21.43 | 20.83 | 20.95 | -0.71% | 169,741 | 359,066,583 |
| 2025-01-02 | 21.58 | 21.64 | 20.92 | 21.1 | -2.36% | 183,558 | 390,840,195 |
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：