股票概览
19.26
-4.79%
-0.97
20.2
开盘价
20.54
最高价
19.26
最低价
79,543
成交量
数据更新至: 2025-01-27
技术指标
19.85
MA5 (5日均线)
20.02
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 | 20.2 | 20.54 | 19.26 | 19.26 | -4.79% | 79,543 | 156,635,638 |
| 2025-01-24 | 19.8 | 20.35 | 19.67 | 20.23 | +2.12% | 68,589 | 138,052,946 |
| 2025-01-23 | 20.15 | 20.7 | 19.79 | 19.81 | +0.05% | 74,852 | 151,889,142 |
| 2025-01-22 | 20.15 | 20.15 | 19.68 | 19.8 | -1.74% | 45,318 | 90,179,536 |
| 2025-01-21 | 20.15 | 20.48 | 19.81 | 20.15 | -0.25% | 53,440 | 107,205,869 |
| 2025-01-20 | 20.75 | 21 | 20.09 | 20.2 | +0.25% | 65,459 | 133,243,086 |
| 2025-01-17 | 20.15 | 20.35 | 19.87 | 20.15 | 0% | 59,170 | 118,926,414 |
| 2025-01-16 | 20.15 | 20.69 | 19.85 | 20.15 | +0.45% | 75,899 | 153,722,903 |
| 2025-01-15 | 20.8 | 20.89 | 19.96 | 20.06 | -1.81% | 95,128 | 192,720,119 |
| 2025-01-14 | 19 | 20.54 | 18.7 | 20.43 | +8.73% | 116,944 | 231,660,502 |
| 2025-01-13 | 18.55 | 18.96 | 17.82 | 18.79 | +1.24% | 56,581 | 104,865,798 |
| 2025-01-10 | 19.25 | 19.56 | 18.56 | 18.56 | -3.63% | 58,761 | 112,034,528 |
| 2025-01-09 | 18.91 | 19.37 | 18.85 | 19.26 | +0.73% | 55,238 | 106,337,081 |
| 2025-01-08 | 19.1 | 19.4 | 18.34 | 19.12 | +0.37% | 75,882 | 143,748,850 |
| 2025-01-07 | 18.71 | 19.05 | 18.5 | 19.05 | +3.59% | 69,633 | 131,024,556 |
| 2025-01-06 | 18.56 | 18.84 | 17.76 | 18.39 | -0.81% | 82,179 | 151,639,713 |
| 2025-01-03 | 19.99 | 20.05 | 18.51 | 18.54 | -6.6% | 102,146 | 194,510,474 |
| 2025-01-02 | 20.55 | 20.65 | 19.56 | 19.85 | -3.36% | 114,514 | 230,802,537 |
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：