股票概览
20.44
+0.84%
+0.17
20.3
开盘价
20.74
最高价
20.07
最低价
113,000
成交量
数据更新至: 2025-01-27
技术指标
20.37
MA5 (5日均线)
20.10
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 | 20.3 | 20.74 | 20.07 | 20.44 | +0.84% | 113,000 | 231,960,673 |
| 2025-01-24 | 20.93 | 21.1 | 20.11 | 20.27 | -3.29% | 130,116 | 265,768,004 |
| 2025-01-23 | 20.6 | 21.22 | 20.6 | 20.96 | +1.75% | 119,876 | 251,124,983 |
| 2025-01-22 | 19.76 | 20.68 | 19.75 | 20.6 | +5.1% | 196,520 | 399,149,926 |
| 2025-01-21 | 19.75 | 19.78 | 19.46 | 19.6 | -0.51% | 48,999 | 95,924,621 |
| 2025-01-20 | 19.83 | 20.05 | 19.62 | 19.7 | -0.35% | 71,994 | 142,747,681 |
| 2025-01-17 | 19.53 | 19.89 | 19.48 | 19.77 | +0.05% | 62,034 | 122,476,564 |
| 2025-01-16 | 20.12 | 20.15 | 19.71 | 19.76 | -1.05% | 70,041 | 139,231,613 |
| 2025-01-15 | 19.83 | 20.41 | 19.65 | 19.97 | 0% | 98,558 | 198,714,884 |
| 2025-01-14 | 19.75 | 19.99 | 19.57 | 19.97 | +0.96% | 65,517 | 129,929,841 |
| 2025-01-13 | 19.73 | 20.09 | 19.68 | 19.78 | -0.2% | 71,249 | 141,564,768 |
| 2025-01-10 | 20 | 20.01 | 19.46 | 19.82 | +0.71% | 69,508 | 137,495,586 |
| 2025-01-09 | 20.01 | 20.05 | 19.56 | 19.68 | -2.09% | 75,488 | 148,980,208 |
| 2025-01-08 | 20.09 | 20.27 | 19.9 | 20.1 | 0% | 70,382 | 141,515,022 |
| 2025-01-07 | 20.72 | 20.78 | 19.98 | 20.1 | -2.95% | 110,358 | 222,882,196 |
| 2025-01-06 | 21.01 | 21.35 | 20.51 | 20.71 | -1.38% | 128,640 | 266,848,893 |
| 2025-01-03 | 21.23 | 21.4 | 20.85 | 21 | -0.28% | 102,281 | 216,053,767 |
| 2025-01-02 | 21.67 | 21.82 | 20.93 | 21.06 | -2.86% | 146,633 | 312,017,564 |
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：