股票概览
19.72
-3.57%
-0.73
20.45
开盘价
20.53
最高价
19.72
最低价
217,869
成交量
数据更新至: 2025-01-27
技术指标
20.05
MA5 (5日均线)
19.94
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 | 20.45 | 20.53 | 19.72 | 19.72 | -3.57% | 217,869 | 437,021,200 |
| 2025-01-24 | 20.34 | 20.47 | 20.11 | 20.45 | +0.39% | 255,438 | 519,031,211 |
| 2025-01-23 | 20.38 | 20.76 | 20.01 | 20.37 | +2.46% | 457,771 | 932,568,966 |
| 2025-01-22 | 19.84 | 20.03 | 19.69 | 19.88 | +0.25% | 188,746 | 374,872,573 |
| 2025-01-21 | 20 | 20.04 | 19.63 | 19.83 | +0.1% | 138,833 | 274,863,009 |
| 2025-01-20 | 20.04 | 20.05 | 19.74 | 19.81 | +0.05% | 149,279 | 297,203,647 |
| 2025-01-17 | 19.53 | 19.92 | 19.53 | 19.8 | +0.56% | 139,873 | 276,420,900 |
| 2025-01-16 | 19.93 | 20.08 | 19.5 | 19.69 | -0.46% | 193,980 | 383,484,001 |
| 2025-01-15 | 19.9 | 20.05 | 19.73 | 19.78 | -1.49% | 161,446 | 320,875,140 |
| 2025-01-14 | 19.45 | 20.11 | 19.35 | 20.08 | +3.99% | 288,911 | 573,629,470 |
| 2025-01-13 | 19.06 | 19.45 | 19 | 19.31 | +0.73% | 149,473 | 287,894,144 |
| 2025-01-10 | 19.79 | 19.89 | 19.17 | 19.17 | -3.13% | 165,201 | 323,051,411 |
| 2025-01-09 | 19.6 | 19.94 | 19.59 | 19.79 | +0.05% | 138,880 | 275,351,227 |
| 2025-01-08 | 20.01 | 20.05 | 19.35 | 19.78 | -1.59% | 231,759 | 456,080,015 |
| 2025-01-07 | 20 | 20.15 | 19.86 | 20.1 | +0.65% | 202,150 | 404,496,294 |
| 2025-01-06 | 20.11 | 20.28 | 19.88 | 19.97 | -0.94% | 170,666 | 342,512,141 |
| 2025-01-03 | 20.93 | 20.99 | 20.1 | 20.16 | -3.68% | 224,171 | 458,673,052 |
| 2025-01-02 | 21.99 | 22.03 | 20.62 | 20.93 | -4.86% | 313,975 | 668,750,756 |
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：