股票概览
20.69
-2.36%
-0.5
21.03
开盘价
21.36
最高价
20.11
最低价
1,563,820
成交量
数据更新至: 2025-01-27
技术指标
20.49
MA5 (5日均线)
19.86
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 | 21.03 | 21.36 | 20.11 | 20.69 | -2.36% | 1,563,820 | 3,206,466,000 |
| 2025-01-24 | 19.37 | 21.58 | 19.37 | 21.19 | +8% | 2,312,533 | 4,806,486,912 |
| 2025-01-23 | 20.6 | 21 | 19.41 | 19.62 | -3.21% | 1,707,683 | 3,462,848,427 |
| 2025-01-22 | 20.3 | 21.1 | 19.83 | 20.27 | -2.08% | 1,511,222 | 3,076,706,748 |
| 2025-01-21 | 19.51 | 21.48 | 19.42 | 20.7 | +5.08% | 1,991,371 | 4,103,606,013 |
| 2025-01-20 | 19.5 | 19.86 | 18.91 | 19.7 | +2.07% | 1,632,061 | 3,155,868,021 |
| 2025-01-17 | 19.16 | 20.38 | 19.14 | 19.3 | +0.89% | 1,612,576 | 3,154,755,049 |
| 2025-01-16 | 19 | 20 | 18.93 | 19.13 | +0.21% | 1,760,920 | 3,414,837,905 |
| 2025-01-15 | 19.28 | 20.12 | 18.82 | 19.09 | +1.17% | 2,304,015 | 4,440,610,919 |
| 2025-01-14 | 17 | 18.87 | 16.88 | 18.87 | +10.03% | 1,374,771 | 2,521,624,097 |
| 2025-01-13 | 16.52 | 17.7 | 16.52 | 17.15 | +1.6% | 1,305,089 | 2,234,071,612 |
| 2025-01-10 | 17.18 | 18.26 | 16.83 | 16.88 | -1.75% | 1,564,452 | 2,744,843,046 |
| 2025-01-09 | 16.86 | 17.79 | 16.78 | 17.18 | -1.04% | 1,526,974 | 2,634,546,282 |
| 2025-01-08 | 16.1 | 17.6 | 15.78 | 17.36 | +6.5% | 1,869,586 | 3,105,730,463 |
| 2025-01-07 | 15.65 | 16.35 | 15.46 | 16.3 | +4.29% | 1,159,327 | 1,841,296,682 |
| 2025-01-06 | 16.16 | 16.55 | 15.48 | 15.63 | -3.28% | 1,192,887 | 1,903,335,113 |
| 2025-01-03 | 16.9 | 17.16 | 16.1 | 16.16 | -6.32% | 1,510,324 | 2,496,568,680 |
| 2025-01-02 | 17.74 | 17.96 | 16.94 | 17.25 | +0.35% | 1,646,666 | 2,865,683,489 |
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：