股票概览
20.02
+0.75%
+0.15
19.86
开盘价
20.3
最高价
19.85
最低价
14,997
成交量
数据更新至: 2025-01-27
技术指标
19.82
MA5 (5日均线)
19.47
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 | 19.86 | 20.3 | 19.85 | 20.02 | +0.75% | 14,997 | 30,183,081 |
| 2025-01-24 | 19.8 | 20.15 | 19.71 | 19.87 | -0.55% | 12,842 | 25,527,441 |
| 2025-01-23 | 19.67 | 20.61 | 19.6 | 19.98 | +2.51% | 23,102 | 46,343,946 |
| 2025-01-22 | 19.49 | 19.76 | 19.4 | 19.49 | -1.37% | 10,988 | 21,504,073 |
| 2025-01-21 | 19.92 | 20.2 | 19.46 | 19.76 | +0.15% | 21,549 | 42,505,516 |
| 2025-01-20 | 19.26 | 19.88 | 19.03 | 19.73 | +3.03% | 16,741 | 32,766,294 |
| 2025-01-17 | 18.92 | 19.23 | 18.82 | 19.15 | +0.74% | 12,455 | 23,718,443 |
| 2025-01-16 | 18.82 | 19.2 | 18.75 | 19.01 | +1.12% | 16,578 | 31,460,425 |
| 2025-01-15 | 18.99 | 19.1 | 18.64 | 18.8 | -0.48% | 11,585 | 21,799,561 |
| 2025-01-14 | 18.14 | 18.89 | 18.14 | 18.89 | +4.13% | 16,445 | 30,579,568 |
| 2025-01-13 | 17.8 | 18.25 | 17.41 | 18.14 | +1.85% | 11,261 | 20,203,626 |
| 2025-01-10 | 18.27 | 18.7 | 17.76 | 17.81 | -3.26% | 15,777 | 28,746,916 |
| 2025-01-09 | 18.19 | 18.5 | 18.13 | 18.41 | +0.99% | 11,762 | 21,597,044 |
| 2025-01-08 | 18.12 | 18.63 | 17.81 | 18.23 | -0.16% | 20,398 | 37,186,538 |
| 2025-01-07 | 17.5 | 18.28 | 17.36 | 18.26 | +4.52% | 16,694 | 29,778,039 |
| 2025-01-06 | 17.52 | 17.8 | 16.8 | 17.47 | -0.74% | 15,691 | 27,344,395 |
| 2025-01-03 | 18.34 | 18.57 | 17.45 | 17.6 | -3.77% | 16,954 | 30,404,869 |
| 2025-01-02 | 18.5 | 19.03 | 17.58 | 18.29 | -1.77% | 17,507 | 32,547,060 |
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：