股票概览
20.51
-2.1%
-0.44
20.95
开盘价
21.03
最高价
20.37
最低价
23,569
成交量
数据更新至: 2025-01-27
技术指标
20.91
MA5 (5日均线)
21.05
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 | 20.95 | 21.03 | 20.37 | 20.51 | -2.1% | 23,569 | 48,614,229 |
| 2025-01-24 | 20.6 | 20.96 | 20.35 | 20.95 | +1.75% | 38,903 | 80,410,098 |
| 2025-01-23 | 21.66 | 22 | 20.5 | 20.59 | -3.6% | 75,511 | 160,150,706 |
| 2025-01-22 | 21.06 | 21.39 | 20.85 | 21.36 | +1.14% | 32,774 | 69,554,227 |
| 2025-01-21 | 21.18 | 21.24 | 20.71 | 21.12 | +0.28% | 15,769 | 33,085,374 |
| 2025-01-20 | 21.3 | 21.42 | 20.97 | 21.06 | -0.33% | 20,888 | 44,205,622 |
| 2025-01-17 | 20.88 | 21.34 | 20.88 | 21.13 | +0.62% | 14,902 | 31,541,911 |
| 2025-01-16 | 21.21 | 21.52 | 20.91 | 21 | -0.99% | 21,847 | 46,322,097 |
| 2025-01-15 | 21.54 | 21.55 | 21.1 | 21.21 | -1.53% | 22,270 | 47,354,791 |
| 2025-01-14 | 20.41 | 21.54 | 20.32 | 21.54 | +5.9% | 40,383 | 85,128,857 |
| 2025-01-13 | 20.2 | 20.66 | 20.16 | 20.34 | +0.39% | 16,903 | 34,455,096 |
| 2025-01-10 | 20.25 | 20.78 | 20.25 | 20.26 | -0.78% | 18,021 | 36,941,191 |
| 2025-01-09 | 20.1 | 20.61 | 20.1 | 20.42 | -0.24% | 19,480 | 39,845,763 |
| 2025-01-08 | 20.62 | 20.75 | 19.89 | 20.47 | -0.63% | 27,305 | 55,487,042 |
| 2025-01-07 | 20.98 | 20.98 | 20.34 | 20.6 | +0.54% | 14,760 | 30,397,562 |
| 2025-01-06 | 20.6 | 20.85 | 20.25 | 20.49 | -0.53% | 18,440 | 37,868,406 |
| 2025-01-03 | 21.07 | 21.3 | 20.46 | 20.6 | -1.95% | 28,303 | 59,012,817 |
| 2025-01-02 | 21.95 | 22.23 | 20.78 | 21.01 | -4.2% | 52,820 | 113,340,567 |
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：