股票概览
20.5
+4.43%
+0.87
19.69
开盘价
20.95
最高价
19.44
最低价
97,109
成交量
数据更新至: 2025-01-27
技术指标
19.83
MA5 (5日均线)
19.85
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 | 19.69 | 20.95 | 19.44 | 20.5 | +4.43% | 97,109 | 197,117,500 |
| 2025-01-24 | 19.8 | 19.86 | 19.48 | 19.63 | -1.16% | 46,972 | 92,201,293 |
| 2025-01-23 | 19.69 | 20.5 | 19.69 | 19.86 | +1.64% | 69,237 | 139,420,046 |
| 2025-01-22 | 19.59 | 19.63 | 19.19 | 19.54 | -0.41% | 31,647 | 61,390,491 |
| 2025-01-21 | 19.86 | 19.95 | 19.21 | 19.62 | -0.46% | 34,897 | 67,978,458 |
| 2025-01-20 | 19.61 | 19.97 | 19.25 | 19.71 | +1.55% | 42,003 | 82,678,673 |
| 2025-01-17 | 18.8 | 19.71 | 18.8 | 19.41 | -3.24% | 71,260 | 137,353,867 |
| 2025-01-16 | 20.09 | 20.5 | 19.88 | 20.06 | +0.15% | 36,925 | 74,447,202 |
| 2025-01-15 | 20.06 | 20.32 | 19.93 | 20.03 | -0.55% | 37,673 | 75,742,554 |
| 2025-01-14 | 19.4 | 20.15 | 19.31 | 20.14 | +4.62% | 49,173 | 97,392,163 |
| 2025-01-13 | 18.83 | 19.64 | 18.71 | 19.25 | -0.05% | 39,827 | 76,437,737 |
| 2025-01-10 | 19.82 | 20.12 | 19.22 | 19.26 | -2.83% | 41,172 | 81,126,080 |
| 2025-01-09 | 19.29 | 19.94 | 19.19 | 19.82 | +2.01% | 40,376 | 79,574,376 |
| 2025-01-08 | 19.59 | 19.73 | 18.76 | 19.43 | -1.22% | 44,315 | 85,301,661 |
| 2025-01-07 | 19.15 | 19.68 | 19.15 | 19.67 | +2.72% | 40,647 | 79,009,328 |
| 2025-01-06 | 19.23 | 19.42 | 18.7 | 19.15 | -1.34% | 49,620 | 94,954,032 |
| 2025-01-03 | 20.5 | 20.62 | 19.28 | 19.41 | -5.32% | 57,161 | 113,375,396 |
| 2025-01-02 | 21.33 | 21.39 | 20.2 | 20.5 | -3.67% | 49,124 | 102,090,153 |
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：