股票概览
19.62
-0.51%
-0.1
19.77
开盘价
19.85
最高价
19.54
最低价
68,554
成交量
数据更新至: 2025-01-27
技术指标
19.81
MA5 (5日均线)
19.98
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 | 19.77 | 19.85 | 19.54 | 19.62 | -0.51% | 68,554 | 134,988,911 |
| 2025-01-24 | 19.77 | 19.89 | 19.65 | 19.72 | -0.05% | 80,321 | 158,860,295 |
| 2025-01-23 | 20.17 | 20.35 | 19.72 | 19.73 | -1.35% | 94,395 | 188,701,613 |
| 2025-01-22 | 19.99 | 20.07 | 19.74 | 20 | 0% | 51,422 | 102,148,026 |
| 2025-01-21 | 20.22 | 20.29 | 19.85 | 20 | -1.04% | 60,750 | 121,485,382 |
| 2025-01-20 | 20.3 | 20.55 | 20.15 | 20.21 | -0.3% | 69,860 | 141,911,923 |
| 2025-01-17 | 19.73 | 20.5 | 19.61 | 20.27 | +2.32% | 100,659 | 202,958,343 |
| 2025-01-16 | 20.06 | 20.32 | 19.64 | 19.81 | -0.9% | 100,923 | 200,707,579 |
| 2025-01-15 | 20.5 | 20.57 | 19.95 | 19.99 | -2.44% | 88,411 | 178,613,511 |
| 2025-01-14 | 19.9 | 20.58 | 19.81 | 20.49 | +2.81% | 96,111 | 195,592,214 |
| 2025-01-13 | 20.02 | 20.44 | 19.76 | 19.93 | -1.34% | 77,690 | 155,895,656 |
| 2025-01-10 | 20.28 | 20.77 | 20.15 | 20.2 | -1.13% | 108,843 | 222,067,622 |
| 2025-01-09 | 19.8 | 20.62 | 19.65 | 20.43 | +2.87% | 132,806 | 267,560,000 |
| 2025-01-08 | 20.02 | 20.15 | 19.46 | 19.86 | -1.49% | 91,925 | 181,919,351 |
| 2025-01-07 | 20.09 | 20.22 | 19.92 | 20.16 | +0.4% | 66,038 | 132,636,437 |
| 2025-01-06 | 20.2 | 20.41 | 19.88 | 20.08 | -0.69% | 81,215 | 163,252,685 |
| 2025-01-03 | 20.88 | 21.09 | 20.18 | 20.22 | -3.25% | 121,361 | 249,566,398 |
| 2025-01-02 | 22.1 | 22.23 | 20.67 | 20.9 | -6.03% | 183,913 | 394,325,905 |
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：