股票概览
20.9
+10%
+1.9
19.49
开盘价
20.9
最高价
19.49
最低价
176,940
成交量
数据更新至: 2025-01-27
技术指标
19.62
MA5 (5日均线)
20.27
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 | 19.49 | 20.9 | 19.49 | 20.9 | +10% | 176,940 | 365,447,216 |
| 2025-01-24 | 18.97 | 19.14 | 18.64 | 19 | +0.42% | 53,027 | 100,514,555 |
| 2025-01-23 | 19.53 | 19.77 | 18.86 | 18.92 | -1.92% | 59,113 | 113,563,402 |
| 2025-01-22 | 19.95 | 19.95 | 19.29 | 19.29 | -3.55% | 56,911 | 110,575,320 |
| 2025-01-21 | 20.6 | 20.66 | 19.81 | 20 | -1.67% | 75,948 | 152,517,173 |
| 2025-01-20 | 20.87 | 20.96 | 19.94 | 20.34 | -0.83% | 73,822 | 150,771,969 |
| 2025-01-17 | 21.28 | 21.35 | 20.37 | 20.51 | -2.38% | 66,492 | 137,948,114 |
| 2025-01-16 | 21.31 | 21.6 | 20.75 | 21.01 | -1.41% | 85,230 | 179,923,526 |
| 2025-01-15 | 21.41 | 22.45 | 20.6 | 21.31 | -0.65% | 140,796 | 300,483,184 |
| 2025-01-14 | 20.72 | 22.15 | 20.72 | 21.45 | +3.52% | 175,429 | 375,248,413 |
| 2025-01-13 | 18.84 | 20.72 | 18.8 | 20.72 | +9.98% | 46,442 | 93,993,036 |
| 2025-01-10 | 19.94 | 20 | 18.81 | 18.84 | -5.37% | 62,915 | 121,421,488 |
| 2025-01-09 | 19.95 | 20.61 | 19.7 | 19.91 | -1.04% | 83,556 | 168,083,936 |
| 2025-01-08 | 20.6 | 20.68 | 19.47 | 20.12 | -2.04% | 122,060 | 244,553,370 |
| 2025-01-07 | 19.18 | 20.54 | 19.01 | 20.54 | +10.02% | 42,863 | 85,714,470 |
| 2025-01-06 | 20 | 20.3 | 18.38 | 18.67 | -6.09% | 108,513 | 206,402,096 |
| 2025-01-03 | 21.95 | 22.2 | 19.85 | 19.88 | -9.84% | 136,865 | 284,110,968 |
| 2025-01-02 | 22.87 | 23.28 | 21.87 | 22.05 | -5.08% | 130,441 | 293,267,464 |
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：