股票概览
20.24
-0.49%
-0.1
20.37
开盘价
20.56
最高价
20.22
最低价
37,370
成交量
数据更新至: 2025-01-27
技术指标
20.44
MA5 (5日均线)
20.24
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 | 20.37 | 20.56 | 20.22 | 20.24 | -0.49% | 37,370 | 76,219,705 |
| 2025-01-24 | 20.35 | 20.53 | 20.27 | 20.34 | +0.1% | 35,204 | 71,808,041 |
| 2025-01-23 | 20.79 | 20.87 | 20.32 | 20.32 | -1.69% | 38,351 | 78,938,089 |
| 2025-01-22 | 20.56 | 20.71 | 20.27 | 20.67 | +0.1% | 26,532 | 54,538,287 |
| 2025-01-21 | 20.61 | 20.71 | 20.37 | 20.65 | +0.83% | 32,668 | 67,163,631 |
| 2025-01-20 | 20.28 | 20.58 | 20.26 | 20.48 | +1.39% | 38,854 | 79,533,265 |
| 2025-01-17 | 19.84 | 20.34 | 19.79 | 20.2 | +2.02% | 36,410 | 73,136,608 |
| 2025-01-16 | 19.88 | 20.33 | 19.72 | 19.8 | -0.35% | 54,292 | 108,895,322 |
| 2025-01-15 | 19.73 | 19.95 | 19.47 | 19.87 | 0% | 51,817 | 102,432,334 |
| 2025-01-14 | 19.59 | 19.99 | 19.31 | 19.87 | +1.38% | 54,879 | 108,254,036 |
| 2025-01-13 | 19.55 | 19.84 | 19.42 | 19.6 | -0.31% | 42,846 | 84,044,732 |
| 2025-01-10 | 19.63 | 19.93 | 19.57 | 19.66 | +0.1% | 31,770 | 62,760,476 |
| 2025-01-09 | 19.69 | 19.85 | 19.46 | 19.64 | -0.2% | 40,742 | 80,152,722 |
| 2025-01-08 | 19.74 | 19.84 | 19.29 | 19.68 | -0.35% | 46,388 | 90,727,653 |
| 2025-01-07 | 20.19 | 20.39 | 19.56 | 19.75 | -2.85% | 69,026 | 137,106,995 |
| 2025-01-06 | 20.41 | 20.52 | 20.11 | 20.33 | -0.39% | 52,534 | 106,641,852 |
| 2025-01-03 | 20.45 | 21.04 | 20.31 | 20.41 | -1.5% | 55,701 | 115,198,642 |
| 2025-01-02 | 21.64 | 21.75 | 20.55 | 20.72 | -4.21% | 70,596 | 148,890,259 |
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：