股票概览
20.28
-2.22%
-0.46
21
开盘价
21.01
最高价
20.22
最低价
9,305
成交量
数据更新至: 2025-01-27
技术指标
20.32
MA5 (5日均线)
20.16
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 | 21 | 21.01 | 20.22 | 20.28 | -2.22% | 9,305 | 19,123,931 |
| 2025-01-24 | 20.66 | 20.78 | 20.11 | 20.74 | +2.32% | 9,465 | 19,402,821 |
| 2025-01-23 | 20.38 | 20.87 | 20.11 | 20.27 | +0.85% | 12,564 | 25,721,297 |
| 2025-01-22 | 20.21 | 20.29 | 19.82 | 20.1 | -0.59% | 9,275 | 18,601,495 |
| 2025-01-21 | 20.26 | 20.35 | 19.71 | 20.22 | +1.15% | 8,245 | 16,499,649 |
| 2025-01-20 | 19.45 | 20.21 | 19.45 | 19.99 | -0.79% | 11,074 | 22,101,029 |
| 2025-01-17 | 19.77 | 20.49 | 19.43 | 20.15 | +2.03% | 12,410 | 24,882,309 |
| 2025-01-16 | 19.88 | 20.35 | 19.6 | 19.75 | -0.8% | 10,064 | 20,054,465 |
| 2025-01-15 | 20.33 | 20.62 | 19.82 | 19.91 | -1.53% | 8,537 | 17,088,367 |
| 2025-01-14 | 19.28 | 20.24 | 19.16 | 20.22 | +5.92% | 12,293 | 24,366,084 |
| 2025-01-13 | 18.84 | 19.27 | 18.27 | 19.09 | +0.26% | 12,518 | 23,577,333 |
| 2025-01-10 | 19.8 | 20.38 | 19.04 | 19.04 | -3.5% | 11,569 | 22,832,407 |
| 2025-01-09 | 20.3 | 20.44 | 19.68 | 19.73 | -1.35% | 12,929 | 25,874,562 |
| 2025-01-08 | 19.97 | 20.34 | 19.1 | 20 | +0.6% | 17,052 | 33,726,985 |
| 2025-01-07 | 18.9 | 19.95 | 18.9 | 19.88 | +4.74% | 13,091 | 25,612,638 |
| 2025-01-06 | 19.18 | 19.5 | 18.34 | 18.98 | -1.2% | 11,603 | 22,052,760 |
| 2025-01-03 | 20.49 | 20.68 | 19.21 | 19.21 | -6.25% | 15,142 | 30,137,348 |
| 2025-01-02 | 21.76 | 21.76 | 20.2 | 20.49 | -5.92% | 18,389 | 38,555,562 |
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：