股票概览
19.76
-1.25%
-0.25
20.02
开盘价
20.26
最高价
19.69
最低价
38,535
成交量
数据更新至: 2025-01-27
技术指标
19.90
MA5 (5日均线)
19.66
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 | 20.02 | 20.26 | 19.69 | 19.76 | -1.25% | 38,535 | 76,655,798 |
| 2025-01-24 | 19.9 | 20.13 | 19.82 | 20.01 | +0.25% | 45,094 | 90,114,809 |
| 2025-01-23 | 19.93 | 20.39 | 19.86 | 19.96 | +0.86% | 74,609 | 150,161,817 |
| 2025-01-22 | 19.88 | 19.96 | 19.63 | 19.79 | -0.95% | 43,606 | 86,139,752 |
| 2025-01-21 | 20.07 | 20.2 | 19.85 | 19.98 | -0.25% | 49,783 | 99,418,287 |
| 2025-01-20 | 19.88 | 20.35 | 19.7 | 20.03 | +2.25% | 80,709 | 161,944,532 |
| 2025-01-17 | 18.89 | 19.85 | 18.88 | 19.59 | +2.94% | 78,126 | 151,820,136 |
| 2025-01-16 | 19.22 | 19.49 | 19 | 19.03 | -0.68% | 51,813 | 99,641,035 |
| 2025-01-15 | 19.38 | 19.4 | 19.04 | 19.16 | -0.88% | 52,474 | 100,614,571 |
| 2025-01-14 | 18.73 | 19.37 | 18.53 | 19.33 | +3.92% | 75,720 | 144,481,276 |
| 2025-01-13 | 19.1 | 19.18 | 18.45 | 18.6 | -3.68% | 111,505 | 208,995,994 |
| 2025-01-10 | 19.67 | 20.16 | 19.29 | 19.31 | -1.68% | 97,013 | 190,631,357 |
| 2025-01-09 | 19.87 | 20.06 | 19.54 | 19.64 | -1.7% | 90,653 | 178,918,613 |
| 2025-01-08 | 20.82 | 21.15 | 19.36 | 19.98 | -4.03% | 182,205 | 367,278,657 |
| 2025-01-07 | 20.68 | 20.92 | 20.26 | 20.82 | -0.95% | 163,996 | 338,195,977 |
| 2025-01-06 | 20.2 | 21.51 | 20.2 | 21.02 | +1.89% | 280,004 | 587,149,311 |
| 2025-01-03 | 20.97 | 21.48 | 20.5 | 20.63 | +5.63% | 389,298 | 822,308,802 |
| 2025-01-02 | 19.3 | 20.46 | 19.17 | 19.53 | +1.19% | 113,327 | 223,650,821 |
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：