股票概览
20.25
-1.46%
-0.3
20.64
开盘价
20.85
最高价
20.22
最低价
5,086
成交量
数据更新至: 2025-01-27
技术指标
20.38
MA5 (5日均线)
20.78
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 | 20.64 | 20.85 | 20.22 | 20.25 | -1.46% | 5,086 | 10,454,762 |
| 2025-01-24 | 20.42 | 20.64 | 20.23 | 20.55 | +1.28% | 3,592 | 7,339,603 |
| 2025-01-23 | 20.55 | 20.81 | 20.29 | 20.29 | -0.69% | 3,986 | 8,215,960 |
| 2025-01-22 | 20.35 | 20.52 | 20.22 | 20.43 | +0.2% | 1,994 | 4,065,468 |
| 2025-01-21 | 20.53 | 20.69 | 20.15 | 20.39 | -0.39% | 3,956 | 8,051,389 |
| 2025-01-20 | 20.91 | 21.4 | 20.37 | 20.47 | -4.57% | 10,085 | 20,954,814 |
| 2025-01-17 | 21.38 | 21.58 | 21.08 | 21.45 | +1.13% | 3,032 | 6,468,087 |
| 2025-01-16 | 21.34 | 21.6 | 21.01 | 21.21 | -0.47% | 2,281 | 4,873,475 |
| 2025-01-15 | 21.66 | 21.66 | 21.11 | 21.31 | -0.65% | 2,400 | 5,121,390 |
| 2025-01-14 | 20.59 | 21.45 | 20.54 | 21.45 | +5.15% | 2,915 | 6,149,858 |
| 2025-01-13 | 20.18 | 20.58 | 19.89 | 20.4 | -0.05% | 1,761 | 3,574,053 |
| 2025-01-10 | 20.99 | 21.08 | 20.41 | 20.41 | -2.25% | 1,128 | 2,334,502 |
| 2025-01-09 | 20.94 | 21.14 | 20.81 | 20.88 | -0.29% | 1,422 | 2,983,842 |
| 2025-01-08 | 21.49 | 21.49 | 20.54 | 20.94 | -1.23% | 2,134 | 4,474,591 |
| 2025-01-07 | 20.81 | 21.21 | 20.7 | 21.2 | +1.83% | 1,815 | 3,801,930 |
| 2025-01-06 | 21.29 | 21.29 | 20.49 | 20.82 | -0.81% | 1,835 | 3,822,979 |
| 2025-01-03 | 21.54 | 21.72 | 20.9 | 20.99 | -2.1% | 3,307 | 7,045,711 |
| 2025-01-02 | 21.94 | 22.14 | 21.34 | 21.44 | -1.56% | 2,367 | 5,151,307 |
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：