股票概览
20.82
-2.57%
-0.55
21.77
开盘价
21.86
最高价
20.58
最低价
36,753
成交量
数据更新至: 2025-01-27
技术指标
21.02
MA5 (5日均线)
20.90
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 | 21.77 | 21.86 | 20.58 | 20.82 | -2.57% | 36,753 | 77,259,008 |
| 2025-01-24 | 20.82 | 21.61 | 20.61 | 21.37 | +2.64% | 44,638 | 94,484,961 |
| 2025-01-23 | 20.78 | 21.45 | 20.78 | 20.82 | +0.87% | 43,922 | 92,609,698 |
| 2025-01-22 | 21.18 | 21.19 | 20.59 | 20.64 | -3.82% | 38,611 | 80,290,571 |
| 2025-01-21 | 20.94 | 21.52 | 20.58 | 21.46 | +2.43% | 54,031 | 114,151,958 |
| 2025-01-20 | 21 | 21.19 | 20.57 | 20.95 | +0.24% | 42,031 | 87,739,757 |
| 2025-01-17 | 20.94 | 21.29 | 20.35 | 20.9 | -0.76% | 38,978 | 80,918,335 |
| 2025-01-16 | 21.27 | 21.72 | 20.68 | 21.06 | -0.57% | 65,062 | 138,191,037 |
| 2025-01-15 | 19.85 | 22.6 | 19.66 | 21.18 | +6.86% | 111,665 | 237,192,057 |
| 2025-01-14 | 18.59 | 20.12 | 18.33 | 19.82 | +8.6% | 55,476 | 108,057,812 |
| 2025-01-13 | 18.37 | 18.61 | 17.81 | 18.25 | -1.14% | 21,615 | 39,353,880 |
| 2025-01-10 | 18.12 | 19.1 | 18.05 | 18.46 | +1.15% | 38,960 | 72,699,121 |
| 2025-01-09 | 18.3 | 18.98 | 18.12 | 18.25 | +1.5% | 22,952 | 42,513,357 |
| 2025-01-08 | 17.46 | 18.38 | 17.03 | 17.98 | +1.75% | 20,324 | 36,057,578 |
| 2025-01-07 | 16.94 | 17.67 | 16.92 | 17.67 | +3.64% | 12,964 | 22,387,473 |
| 2025-01-06 | 16.92 | 17.26 | 16.4 | 17.05 | +1.49% | 17,200 | 29,216,903 |
| 2025-01-03 | 17.68 | 17.88 | 16.8 | 16.8 | -4.55% | 26,115 | 45,093,615 |
| 2025-01-02 | 18.62 | 18.74 | 17.41 | 17.6 | -5.27% | 27,992 | 50,238,020 |
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：