股票概览
20.05
-1.72%
-0.35
20.63
开盘价
20.73
最高价
19.98
最低价
35,701
成交量
数据更新至: 2025-01-27
技术指标
20.21
MA5 (5日均线)
20.06
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 | 20.63 | 20.73 | 19.98 | 20.05 | -1.72% | 35,701 | 72,397,141 |
| 2025-01-24 | 19.89 | 20.6 | 19.62 | 20.4 | +2.56% | 44,264 | 89,854,987 |
| 2025-01-23 | 20.17 | 20.54 | 19.89 | 19.89 | -0.3% | 47,262 | 95,638,009 |
| 2025-01-22 | 20.9 | 20.9 | 19.84 | 19.95 | -3.99% | 69,743 | 140,459,208 |
| 2025-01-21 | 20.66 | 21.27 | 20.34 | 20.78 | +2.41% | 71,781 | 148,651,482 |
| 2025-01-20 | 20.23 | 20.49 | 20.06 | 20.29 | +0.95% | 47,515 | 96,156,422 |
| 2025-01-17 | 19.13 | 20.35 | 19.1 | 20.1 | +3.82% | 60,212 | 119,788,009 |
| 2025-01-16 | 19.97 | 20.33 | 19.34 | 19.36 | -1.63% | 48,676 | 96,029,672 |
| 2025-01-15 | 20.1 | 20.12 | 19.52 | 19.68 | -2.09% | 40,403 | 79,730,780 |
| 2025-01-14 | 19.47 | 20.41 | 19.22 | 20.1 | +3.24% | 58,762 | 117,336,550 |
| 2025-01-13 | 19.4 | 19.66 | 19.03 | 19.47 | 0% | 34,604 | 67,043,762 |
| 2025-01-10 | 20.84 | 20.88 | 19.43 | 19.47 | -6.12% | 69,075 | 138,554,083 |
| 2025-01-09 | 21.1 | 21.56 | 20.6 | 20.74 | -2.45% | 37,014 | 77,885,080 |
| 2025-01-08 | 20.9 | 21.58 | 20.3 | 21.26 | +0.76% | 61,972 | 129,556,652 |
| 2025-01-07 | 20.85 | 21.55 | 20.66 | 21.1 | +0.09% | 44,578 | 93,725,986 |
| 2025-01-06 | 20.9 | 21.45 | 20.71 | 21.08 | +0.57% | 34,131 | 72,086,316 |
| 2025-01-03 | 21.42 | 21.91 | 20.72 | 20.96 | -2.28% | 42,287 | 90,609,138 |
| 2025-01-02 | 22.52 | 22.76 | 21.21 | 21.45 | -4.75% | 48,267 | 105,702,014 |
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：