股票概览
19.84
-5.3%
-1.11
20.6
开盘价
20.6
最高价
19.71
最低价
398,399
成交量
数据更新至: 2025-01-27
技术指标
20.42
MA5 (5日均线)
20.06
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 | 20.6 | 20.6 | 19.71 | 19.84 | -5.3% | 398,399 | 795,128,661 |
| 2025-01-24 | 20.33 | 21.34 | 20.25 | 20.95 | +2.2% | 353,727 | 741,540,766 |
| 2025-01-23 | 20.6 | 21.54 | 20.45 | 20.5 | +0.69% | 430,827 | 902,132,760 |
| 2025-01-22 | 20.37 | 20.68 | 20.21 | 20.36 | -0.39% | 297,191 | 608,133,923 |
| 2025-01-21 | 20.26 | 20.57 | 19.92 | 20.44 | +0.89% | 304,583 | 616,600,974 |
| 2025-01-20 | 20 | 20.6 | 20 | 20.26 | +2.74% | 360,098 | 731,106,072 |
| 2025-01-17 | 19.55 | 19.87 | 19.29 | 19.72 | +0.87% | 254,639 | 500,462,676 |
| 2025-01-16 | 19.65 | 20.05 | 19.36 | 19.55 | +0.98% | 255,376 | 502,113,804 |
| 2025-01-15 | 19.55 | 19.57 | 19.19 | 19.36 | -1.12% | 186,487 | 360,788,731 |
| 2025-01-14 | 18.57 | 19.59 | 18.3 | 19.58 | +5.61% | 303,940 | 582,465,898 |
| 2025-01-13 | 18.52 | 18.87 | 18.37 | 18.54 | -1.8% | 224,323 | 416,704,948 |
| 2025-01-10 | 19.55 | 19.55 | 18.84 | 18.88 | -3.28% | 253,235 | 486,572,285 |
| 2025-01-09 | 19.44 | 19.94 | 19.33 | 19.52 | 0% | 291,662 | 573,757,595 |
| 2025-01-08 | 19.6 | 19.72 | 18.99 | 19.52 | -2.11% | 372,077 | 719,734,146 |
| 2025-01-07 | 19.53 | 20 | 19.2 | 19.94 | +2.89% | 375,929 | 738,782,517 |
| 2025-01-06 | 18.95 | 20.28 | 18.94 | 19.38 | +2.11% | 457,203 | 897,895,152 |
| 2025-01-03 | 19.76 | 19.81 | 18.91 | 18.98 | -3.51% | 360,684 | 697,258,158 |
| 2025-01-02 | 20 | 20.45 | 19.4 | 19.67 | -3.1% | 444,968 | 883,384,104 |
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：