股票概览
20.1
-0.3%
-0.06
20.21
开盘价
20.76
最高价
20.08
最低价
7,237
成交量
数据更新至: 2025-01-27
技术指标
20.25
MA5 (5日均线)
20.78
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 | 20.21 | 20.76 | 20.08 | 20.1 | -0.3% | 7,237 | 14,766,169 |
| 2025-01-24 | 20.01 | 20.49 | 19.8 | 20.16 | -0.15% | 8,142 | 16,375,541 |
| 2025-01-23 | 20.37 | 20.65 | 20 | 20.19 | -0.39% | 8,042 | 16,328,758 |
| 2025-01-22 | 20.9 | 20.9 | 19.83 | 20.27 | -1.17% | 10,091 | 20,564,693 |
| 2025-01-21 | 21.47 | 21.47 | 20.31 | 20.51 | -3.71% | 14,772 | 30,473,345 |
| 2025-01-20 | 21.4 | 21.75 | 20.84 | 21.3 | +0.24% | 13,020 | 27,949,859 |
| 2025-01-17 | 21.01 | 21.38 | 20.58 | 21.25 | +1.14% | 8,769 | 18,523,214 |
| 2025-01-16 | 21.27 | 21.6 | 20.74 | 21.01 | -1.27% | 10,227 | 21,563,823 |
| 2025-01-15 | 21.76 | 21.76 | 21.1 | 21.28 | -2.21% | 13,529 | 28,895,072 |
| 2025-01-14 | 20.87 | 21.98 | 20.7 | 21.76 | +4.41% | 24,585 | 53,000,258 |
| 2025-01-13 | 21.08 | 21.35 | 20.66 | 20.84 | -1.33% | 7,907 | 16,518,735 |
| 2025-01-10 | 21.44 | 21.64 | 21.02 | 21.12 | -0.98% | 12,508 | 26,615,470 |
| 2025-01-09 | 21.2 | 21.6 | 20.5 | 21.33 | +1.81% | 18,489 | 39,406,855 |
| 2025-01-08 | 20.59 | 21.3 | 20.28 | 20.95 | +1.75% | 15,435 | 32,180,666 |
| 2025-01-07 | 20.68 | 21.1 | 20.39 | 20.59 | +0.29% | 15,961 | 33,087,493 |
| 2025-01-06 | 19.26 | 20.8 | 18.31 | 20.53 | +6.65% | 24,360 | 48,924,828 |
| 2025-01-03 | 20.37 | 20.58 | 18.78 | 19.25 | -4.61% | 10,113 | 19,795,847 |
| 2025-01-02 | 20.6 | 20.9 | 20.06 | 20.18 | -2.04% | 8,346 | 17,066,811 |
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：