股票概览
20.68
-0.19%
-0.04
20.78
开盘价
20.97
最高价
20.61
最低价
6,263
成交量
数据更新至: 2025-01-27
技术指标
20.34
MA5 (5日均线)
20.14
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 | 20.78 | 20.97 | 20.61 | 20.68 | -0.19% | 6,263 | 13,034,085 |
| 2025-01-24 | 20.18 | 20.74 | 20.09 | 20.72 | +2.68% | 6,349 | 12,947,932 |
| 2025-01-23 | 20.3 | 20.68 | 20.08 | 20.18 | +0.65% | 7,055 | 14,425,842 |
| 2025-01-22 | 20.01 | 20.25 | 19.89 | 20.05 | -0.15% | 5,852 | 11,755,186 |
| 2025-01-21 | 20.05 | 20.32 | 19.78 | 20.08 | -0.2% | 6,778 | 13,592,848 |
| 2025-01-20 | 19.86 | 20.36 | 19.86 | 20.12 | +1.31% | 6,177 | 12,428,300 |
| 2025-01-17 | 19.65 | 19.92 | 19.5 | 19.86 | +1.38% | 6,601 | 13,051,508 |
| 2025-01-16 | 19.98 | 20.26 | 19.5 | 19.59 | -2.1% | 10,770 | 21,375,028 |
| 2025-01-15 | 20.31 | 20.32 | 19.94 | 20.01 | -0.5% | 5,734 | 11,524,577 |
| 2025-01-14 | 19.24 | 20.11 | 19.23 | 20.11 | +5.56% | 7,648 | 15,151,553 |
| 2025-01-13 | 18.87 | 19.33 | 18.48 | 19.05 | +0.11% | 5,681 | 10,758,777 |
| 2025-01-10 | 19.53 | 19.8 | 19.03 | 19.03 | -2.96% | 7,587 | 14,760,814 |
| 2025-01-09 | 19.49 | 19.73 | 19.34 | 19.61 | +1.29% | 5,110 | 10,014,032 |
| 2025-01-08 | 19.49 | 19.6 | 18.81 | 19.36 | -0.72% | 6,692 | 12,917,601 |
| 2025-01-07 | 19.17 | 19.55 | 19.08 | 19.5 | +2.36% | 7,616 | 14,730,644 |
| 2025-01-06 | 19.12 | 19.47 | 18.6 | 19.05 | -1.19% | 8,972 | 17,097,413 |
| 2025-01-03 | 20.37 | 20.38 | 19.24 | 19.28 | -4.6% | 8,817 | 17,412,318 |
| 2025-01-02 | 20.5 | 20.89 | 20.09 | 20.21 | -1.41% | 8,043 | 16,423,062 |
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：