股票概览
20.5
-3.07%
-0.65
21.34
开盘价
21.34
最高价
20.44
最低价
35,589
成交量
数据更新至: 2025-01-27
技术指标
20.78
MA5 (5日均线)
20.44
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 | 21.34 | 21.34 | 20.44 | 20.5 | -3.07% | 35,589 | 73,852,853 |
| 2025-01-24 | 21.01 | 21.24 | 20.88 | 21.15 | -1.12% | 56,656 | 119,518,044 |
| 2025-01-23 | 20.95 | 22.02 | 20.7 | 21.39 | +2.74% | 92,586 | 197,605,033 |
| 2025-01-22 | 20.12 | 21.12 | 19.81 | 20.82 | +3.84% | 84,956 | 174,891,429 |
| 2025-01-21 | 20.33 | 20.35 | 19.76 | 20.05 | -0.55% | 27,808 | 55,579,854 |
| 2025-01-20 | 20.28 | 20.48 | 20.04 | 20.16 | +0.4% | 28,383 | 57,340,444 |
| 2025-01-17 | 19.94 | 20.24 | 19.85 | 20.08 | -0.35% | 29,623 | 59,465,762 |
| 2025-01-16 | 20.34 | 20.42 | 19.96 | 20.15 | +0.95% | 37,212 | 75,252,862 |
| 2025-01-15 | 20.18 | 20.36 | 19.92 | 19.96 | -1.09% | 30,530 | 61,363,826 |
| 2025-01-14 | 19.58 | 20.18 | 19.4 | 20.18 | +3.91% | 43,987 | 87,744,363 |
| 2025-01-13 | 19.01 | 19.58 | 18.94 | 19.42 | -0.15% | 21,828 | 42,114,518 |
| 2025-01-10 | 19.81 | 20.3 | 19.36 | 19.45 | -1.52% | 38,498 | 76,391,728 |
| 2025-01-09 | 19.65 | 20.05 | 19.53 | 19.75 | 0% | 23,678 | 47,016,097 |
| 2025-01-08 | 19.38 | 20.14 | 19 | 19.75 | +0.82% | 40,609 | 79,482,371 |
| 2025-01-07 | 18.95 | 19.59 | 18.89 | 19.59 | +3.11% | 31,895 | 61,484,066 |
| 2025-01-06 | 18.9 | 19.4 | 18.37 | 19 | +0.42% | 31,558 | 59,901,579 |
| 2025-01-03 | 20.22 | 20.4 | 18.92 | 18.92 | -6.24% | 49,008 | 95,401,328 |
| 2025-01-02 | 20.48 | 21.01 | 19.93 | 20.18 | -2.09% | 36,926 | 75,532,993 |
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：