股票概览
19.48
-3.75%
-0.76
20.25
开盘价
20.35
最高价
19.46
最低价
56,949
成交量
数据更新至: 2025-01-27
技术指标
20.05
MA5 (5日均线)
20.09
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 | 20.25 | 20.35 | 19.46 | 19.48 | -3.75% | 56,949 | 112,868,707 |
| 2025-01-24 | 20 | 20.34 | 19.85 | 20.24 | +0.95% | 39,952 | 80,705,201 |
| 2025-01-23 | 20.48 | 20.6 | 20.05 | 20.05 | -0.79% | 53,818 | 109,020,756 |
| 2025-01-22 | 20.24 | 20.55 | 20.01 | 20.21 | -0.25% | 56,634 | 114,792,157 |
| 2025-01-21 | 20.15 | 20.41 | 19.63 | 20.26 | +0.9% | 63,629 | 127,488,944 |
| 2025-01-20 | 20.25 | 20.45 | 20 | 20.08 | -0.45% | 45,706 | 92,139,534 |
| 2025-01-17 | 19.92 | 20.9 | 19.82 | 20.17 | +1.36% | 78,462 | 159,348,998 |
| 2025-01-16 | 20.1 | 20.42 | 19.61 | 19.9 | -0.75% | 60,681 | 121,423,072 |
| 2025-01-15 | 20.49 | 20.52 | 19.95 | 20.05 | -2.15% | 52,347 | 105,153,324 |
| 2025-01-14 | 19.76 | 20.6 | 19.76 | 20.49 | +3.64% | 58,269 | 118,582,377 |
| 2025-01-13 | 19.27 | 19.92 | 19.1 | 19.77 | +1.28% | 34,062 | 66,855,030 |
| 2025-01-10 | 19.98 | 20.08 | 19.51 | 19.52 | -2.25% | 47,576 | 94,169,147 |
| 2025-01-09 | 19.69 | 20.23 | 19.61 | 19.97 | +0.66% | 48,007 | 96,233,298 |
| 2025-01-08 | 19.93 | 20.06 | 19.45 | 19.84 | -1.1% | 49,914 | 98,814,328 |
| 2025-01-07 | 19.56 | 20.14 | 19.5 | 20.06 | +2.24% | 57,801 | 114,766,510 |
| 2025-01-06 | 19.46 | 19.78 | 19.06 | 19.62 | +1.13% | 56,853 | 110,946,746 |
| 2025-01-03 | 19.59 | 20.15 | 19.31 | 19.4 | -0.41% | 68,926 | 135,958,761 |
| 2025-01-02 | 19.91 | 20.12 | 19.29 | 19.48 | -2.21% | 57,423 | 113,238,673 |
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：