股票概览
20.69
+1.82%
+0.37
20.41
开盘价
20.98
最高价
20.29
最低价
30,708
成交量
数据更新至: 2025-01-27
技术指标
20.12
MA5 (5日均线)
19.80
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 | 20.41 | 20.98 | 20.29 | 20.69 | +1.82% | 30,708 | 63,743,063 |
| 2025-01-24 | 20.2 | 20.44 | 20.08 | 20.32 | +0.54% | 23,106 | 46,910,713 |
| 2025-01-23 | 19.83 | 20.54 | 19.83 | 20.21 | +2.38% | 41,072 | 83,254,562 |
| 2025-01-22 | 19.63 | 19.91 | 19.48 | 19.74 | +0.46% | 15,783 | 31,026,211 |
| 2025-01-21 | 19.78 | 19.78 | 19.38 | 19.65 | -0.15% | 21,811 | 42,691,140 |
| 2025-01-20 | 19.46 | 20 | 19.32 | 19.68 | +1.97% | 31,159 | 61,685,097 |
| 2025-01-17 | 19.37 | 19.46 | 19.13 | 19.3 | -0.46% | 20,567 | 39,632,265 |
| 2025-01-16 | 19.61 | 19.85 | 19.38 | 19.39 | -0.82% | 23,471 | 45,987,589 |
| 2025-01-15 | 19.39 | 19.65 | 19.25 | 19.55 | +0.41% | 24,783 | 48,369,987 |
| 2025-01-14 | 19.16 | 19.47 | 18.97 | 19.47 | +1.46% | 32,753 | 63,145,509 |
| 2025-01-13 | 18.92 | 19.19 | 18.78 | 19.19 | +1.16% | 27,382 | 52,056,225 |
| 2025-01-10 | 18.94 | 19.14 | 18.68 | 18.97 | +0.37% | 32,491 | 61,498,188 |
| 2025-01-09 | 19.47 | 19.67 | 18.81 | 18.9 | -3.42% | 39,506 | 75,898,286 |
| 2025-01-08 | 19.8 | 19.85 | 19.3 | 19.57 | -0.96% | 30,241 | 59,145,885 |
| 2025-01-07 | 20.17 | 20.18 | 19.63 | 19.76 | -2.13% | 30,791 | 61,030,798 |
| 2025-01-06 | 20.34 | 20.62 | 20.02 | 20.19 | -0.3% | 34,809 | 70,521,865 |
| 2025-01-03 | 20.08 | 20.73 | 20.08 | 20.25 | +0.85% | 43,347 | 88,556,367 |
| 2025-01-02 | 20.8 | 21.01 | 20 | 20.08 | -3.6% | 42,585 | 86,971,989 |
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：