股票概览
20.4
-1.07%
-0.22
20.95
开盘价
20.98
最高价
20.39
最低价
88,368
成交量
数据更新至: 2025-01-27
技术指标
20.20
MA5 (5日均线)
20.25
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 | 20.98 | 20.39 | 20.4 | -1.07% | 88,368 | 181,978,628 |
| 2025-01-24 | 20 | 20.62 | 19.96 | 20.62 | +2.74% | 115,983 | 236,373,692 |
| 2025-01-23 | 20.23 | 20.76 | 20 | 20.07 | +0.45% | 122,042 | 248,779,053 |
| 2025-01-22 | 19.79 | 20.14 | 19.68 | 19.98 | +0.3% | 97,676 | 194,949,358 |
| 2025-01-21 | 19.98 | 20.02 | 19.63 | 19.92 | +0.3% | 78,856 | 156,403,434 |
| 2025-01-20 | 19.7 | 20.04 | 19.57 | 19.86 | +1.69% | 122,048 | 242,486,483 |
| 2025-01-17 | 19.5 | 19.77 | 19.19 | 19.53 | -5.15% | 242,165 | 472,238,310 |
| 2025-01-16 | 20.73 | 21.12 | 20.45 | 20.59 | -0.05% | 82,860 | 172,002,762 |
| 2025-01-15 | 20.76 | 20.88 | 20.53 | 20.6 | -1.34% | 71,779 | 148,423,417 |
| 2025-01-14 | 20.03 | 20.95 | 19.95 | 20.88 | +4.66% | 112,244 | 231,032,725 |
| 2025-01-13 | 19.5 | 20.1 | 19.44 | 19.95 | +1.32% | 71,066 | 140,697,856 |
| 2025-01-10 | 20.1 | 20.35 | 19.67 | 19.69 | -2.14% | 72,953 | 146,002,968 |
| 2025-01-09 | 19.9 | 20.35 | 19.9 | 20.12 | +0.3% | 65,949 | 133,224,273 |
| 2025-01-08 | 20.25 | 20.3 | 19.44 | 20.06 | -1.33% | 103,388 | 206,025,286 |
| 2025-01-07 | 20.28 | 20.38 | 20.06 | 20.33 | +0.64% | 80,032 | 161,860,557 |
| 2025-01-06 | 20.16 | 20.44 | 19.95 | 20.2 | +1% | 93,208 | 188,340,458 |
| 2025-01-03 | 20.72 | 20.81 | 19.92 | 20 | -3.01% | 107,544 | 219,067,763 |
| 2025-01-02 | 21.7 | 21.7 | 20.35 | 20.62 | -4.98% | 135,475 | 284,657,005 |
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：