股票概览
19.09
-4.31%
-0.86
20.2
开盘价
20.37
最高价
19.06
最低价
40,453
成交量
数据更新至: 2025-01-27
技术指标
19.59
MA5 (5日均线)
20.30
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 | 20.37 | 19.06 | 19.09 | -4.31% | 40,453 | 78,857,772 |
| 2025-01-24 | 19.3 | 20.09 | 19.19 | 19.95 | +2.84% | 31,683 | 62,178,499 |
| 2025-01-23 | 19.9 | 20.15 | 19.38 | 19.4 | -0.72% | 44,769 | 88,776,218 |
| 2025-01-22 | 19.93 | 20.12 | 19.4 | 19.54 | -2.06% | 53,937 | 106,171,533 |
| 2025-01-21 | 20.17 | 20.67 | 19.48 | 19.95 | -5.41% | 68,213 | 136,072,040 |
| 2025-01-20 | 21.09 | 21.34 | 20.86 | 21.09 | +1.1% | 31,404 | 66,335,198 |
| 2025-01-17 | 20.8 | 21.15 | 20.51 | 20.86 | -0.24% | 30,206 | 62,953,011 |
| 2025-01-16 | 20.97 | 21.39 | 20.72 | 20.91 | -0.29% | 29,969 | 63,145,549 |
| 2025-01-15 | 21.39 | 21.49 | 20.8 | 20.97 | -1.41% | 31,348 | 65,980,063 |
| 2025-01-14 | 20.23 | 21.41 | 20.18 | 21.27 | +5.51% | 38,078 | 79,666,641 |
| 2025-01-13 | 19.78 | 20.22 | 19.02 | 20.16 | +1.72% | 29,970 | 59,163,722 |
| 2025-01-10 | 20.7 | 20.99 | 19.8 | 19.82 | -4.44% | 29,273 | 59,917,652 |
| 2025-01-09 | 20.7 | 21.17 | 20.62 | 20.74 | +0.1% | 28,241 | 59,164,999 |
| 2025-01-08 | 20.97 | 21.08 | 20.03 | 20.72 | -1.33% | 35,441 | 73,306,801 |
| 2025-01-07 | 20.21 | 21 | 20.12 | 21 | +4.32% | 35,295 | 72,757,887 |
| 2025-01-06 | 20.42 | 20.65 | 19.5 | 20.13 | -1.56% | 40,271 | 81,278,904 |
| 2025-01-03 | 21.85 | 22.05 | 20.41 | 20.45 | -4.48% | 36,626 | 77,287,916 |
| 2025-01-02 | 22.01 | 22.33 | 21.12 | 21.41 | -2.86% | 30,466 | 66,117,523 |
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：