股票概览
19.43
-4.05%
-0.82
20.27
开盘价
20.5
最高价
19.3
最低价
75,077
成交量
数据更新至: 2025-01-27
技术指标
20.01
MA5 (5日均线)
20.00
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 | 20.27 | 20.5 | 19.3 | 19.43 | -4.05% | 75,077 | 148,087,383 |
| 2025-01-24 | 19.88 | 20.31 | 19.82 | 20.25 | +2.07% | 73,104 | 147,106,373 |
| 2025-01-23 | 20.16 | 20.76 | 19.84 | 19.84 | -0.5% | 99,752 | 202,861,245 |
| 2025-01-22 | 20.4 | 20.8 | 19.84 | 19.94 | -3.2% | 92,909 | 187,370,310 |
| 2025-01-21 | 20.46 | 20.77 | 20.06 | 20.6 | +0.39% | 116,201 | 237,058,904 |
| 2025-01-20 | 19.88 | 20.88 | 19.75 | 20.52 | +4.22% | 146,156 | 297,370,771 |
| 2025-01-17 | 19.61 | 19.94 | 19.43 | 19.69 | -0.15% | 59,132 | 116,409,732 |
| 2025-01-16 | 20 | 20.41 | 19.58 | 19.72 | -1% | 73,335 | 146,503,595 |
| 2025-01-15 | 20.36 | 20.46 | 19.85 | 19.92 | -0.8% | 83,630 | 167,871,568 |
| 2025-01-14 | 18.96 | 20.08 | 18.85 | 20.08 | +6.98% | 102,652 | 201,832,742 |
| 2025-01-13 | 18.36 | 19 | 17.96 | 18.77 | +0.11% | 55,974 | 103,807,697 |
| 2025-01-10 | 19.64 | 19.86 | 18.75 | 18.75 | -4.24% | 64,189 | 124,224,683 |
| 2025-01-09 | 19.2 | 19.73 | 19.07 | 19.58 | +1.08% | 68,553 | 134,270,957 |
| 2025-01-08 | 19.22 | 19.55 | 18.51 | 19.37 | -0.51% | 85,737 | 163,604,996 |
| 2025-01-07 | 19.03 | 19.47 | 18.82 | 19.47 | +2.8% | 73,093 | 140,314,937 |
| 2025-01-06 | 18.59 | 19.25 | 17.96 | 18.94 | +1.61% | 90,331 | 170,229,697 |
| 2025-01-03 | 20.2 | 20.3 | 18.59 | 18.64 | -7.63% | 106,801 | 206,441,640 |
| 2025-01-02 | 20.74 | 21.1 | 19.95 | 20.18 | -2.32% | 91,208 | 186,319,542 |
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：