股票概览
20.5
+6.22%
+1.2
19.65
开盘价
20.75
最高价
19.65
最低价
188,113
成交量
数据更新至: 2025-01-27
技术指标
19.44
MA5 (5日均线)
19.44
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 | 19.65 | 20.75 | 19.65 | 20.5 | +6.22% | 188,113 | 383,024,579 |
| 2025-01-24 | 19.2 | 20 | 19.15 | 19.3 | 0% | 97,978 | 190,734,158 |
| 2025-01-23 | 19.19 | 19.55 | 18.9 | 19.3 | +1.69% | 131,387 | 252,314,004 |
| 2025-01-22 | 18.93 | 19.3 | 18.81 | 18.98 | -0.68% | 105,091 | 199,785,732 |
| 2025-01-21 | 19.49 | 19.78 | 18.95 | 19.11 | -1.95% | 123,921 | 237,388,472 |
| 2025-01-20 | 19.6 | 19.82 | 18.8 | 19.49 | -2.79% | 234,487 | 453,351,108 |
| 2025-01-17 | 19.08 | 20.68 | 18.95 | 20.05 | +5.19% | 185,580 | 373,908,901 |
| 2025-01-16 | 19.48 | 19.66 | 18.97 | 19.06 | -1.55% | 78,838 | 151,528,171 |
| 2025-01-15 | 19.26 | 19.54 | 18.93 | 19.36 | +0.52% | 60,706 | 116,814,378 |
| 2025-01-14 | 18.74 | 19.48 | 18.69 | 19.26 | +3.66% | 97,590 | 187,254,873 |
| 2025-01-13 | 18.56 | 19.04 | 18.3 | 18.58 | -1.22% | 80,173 | 149,680,557 |
| 2025-01-10 | 18.91 | 19.19 | 18.6 | 18.81 | -0.48% | 99,726 | 187,503,281 |
| 2025-01-09 | 18.71 | 19.38 | 18.64 | 18.9 | +0.32% | 78,831 | 150,433,095 |
| 2025-01-08 | 18.93 | 19.01 | 18.29 | 18.84 | -0.42% | 80,932 | 150,977,615 |
| 2025-01-07 | 19.26 | 19.35 | 18.75 | 18.92 | -1.71% | 95,682 | 181,041,103 |
| 2025-01-06 | 19.35 | 19.75 | 19.02 | 19.25 | -0.52% | 91,948 | 177,241,245 |
| 2025-01-03 | 19.38 | 20.05 | 19.3 | 19.35 | -0.46% | 86,090 | 169,161,521 |
| 2025-01-02 | 20.05 | 20.18 | 19.29 | 19.44 | -3.57% | 119,208 | 233,256,859 |
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：