股票概览
20.91
-0.14%
-0.03
20.96
开盘价
21.26
最高价
20.73
最低价
57,384
成交量
数据更新至: 2025-01-27
技术指标
20.96
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 | 20.96 | 21.26 | 20.73 | 20.91 | -0.14% | 57,384 | 120,528,663 |
| 2025-01-24 | 20.5 | 21.1 | 20.35 | 20.94 | +1.85% | 82,052 | 171,310,914 |
| 2025-01-23 | 21.25 | 21.36 | 20.56 | 20.56 | -2.1% | 100,286 | 209,958,618 |
| 2025-01-22 | 21.36 | 21.37 | 20.76 | 21 | -1.78% | 103,440 | 217,077,756 |
| 2025-01-21 | 21.99 | 22.49 | 21.02 | 21.38 | -1.61% | 202,791 | 436,765,421 |
| 2025-01-20 | 21.73 | 21.73 | 21.73 | 21.73 | +10.03% | 58,938 | 128,072,491 |
| 2025-01-17 | 18.95 | 19.75 | 18.92 | 19.75 | +3.4% | 82,756 | 161,151,141 |
| 2025-01-16 | 19.5 | 19.67 | 18.9 | 19.1 | -1.44% | 59,873 | 115,322,657 |
| 2025-01-15 | 19.6 | 19.81 | 19.12 | 19.38 | -1.47% | 64,159 | 124,408,740 |
| 2025-01-14 | 18.99 | 19.75 | 18.56 | 19.67 | +4.29% | 81,306 | 157,466,639 |
| 2025-01-13 | 18.61 | 19.11 | 18.47 | 18.86 | -0.53% | 51,358 | 96,064,521 |
| 2025-01-10 | 19.8 | 19.95 | 18.94 | 18.96 | -4.24% | 74,030 | 144,074,407 |
| 2025-01-09 | 19.45 | 20.5 | 19.32 | 19.8 | +0.51% | 111,608 | 222,562,424 |
| 2025-01-08 | 19.07 | 19.98 | 18.46 | 19.7 | +2.18% | 118,367 | 229,694,901 |
| 2025-01-07 | 19.2 | 19.42 | 18.49 | 19.28 | +0.42% | 88,579 | 168,280,619 |
| 2025-01-06 | 18 | 19.88 | 17.7 | 19.2 | +6.25% | 126,121 | 239,881,004 |
| 2025-01-03 | 19.39 | 19.39 | 17.91 | 18.07 | -5.84% | 78,276 | 145,917,214 |
| 2025-01-02 | 20.58 | 20.84 | 18.97 | 19.19 | -5.61% | 96,907 | 191,563,696 |
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：