股票概览
20.31
+0.4%
+0.08
20.32
开盘价
20.5
最高价
20.22
最低价
669,851
成交量
数据更新至: 2025-01-27
技术指标
20.03
MA5 (5日均线)
19.93
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 | 20.32 | 20.5 | 20.22 | 20.31 | +0.4% | 669,851 | 1,362,916,304 |
| 2025-01-24 | 20.08 | 20.32 | 19.93 | 20.23 | +0.45% | 721,448 | 1,456,724,896 |
| 2025-01-23 | 19.66 | 20.19 | 19.65 | 20.14 | +3.23% | 994,136 | 1,990,190,420 |
| 2025-01-22 | 19.99 | 20 | 19.5 | 19.51 | -2.25% | 703,030 | 1,382,211,998 |
| 2025-01-21 | 19.95 | 20.16 | 19.77 | 19.96 | +0.4% | 573,614 | 1,148,553,367 |
| 2025-01-20 | 20.04 | 20.13 | 19.84 | 19.88 | -0.1% | 561,583 | 1,123,410,009 |
| 2025-01-17 | 19.98 | 20.09 | 19.8 | 19.9 | -0.45% | 512,628 | 1,021,581,920 |
| 2025-01-16 | 20 | 20.05 | 19.72 | 19.99 | +0.96% | 703,283 | 1,402,327,987 |
| 2025-01-15 | 19.63 | 20.08 | 19.56 | 19.8 | +0.97% | 783,713 | 1,558,636,309 |
| 2025-01-14 | 19.33 | 19.68 | 19.22 | 19.61 | +1.66% | 777,593 | 1,520,370,698 |
| 2025-01-13 | 19.44 | 19.56 | 19.12 | 19.29 | -1.48% | 638,705 | 1,233,913,738 |
| 2025-01-10 | 19.66 | 19.78 | 19.37 | 19.58 | -0.15% | 650,177 | 1,276,377,685 |
| 2025-01-09 | 19.68 | 19.74 | 19.33 | 19.61 | -0.15% | 641,164 | 1,256,237,827 |
| 2025-01-08 | 19.43 | 19.8 | 19.4 | 19.64 | +1.08% | 844,443 | 1,657,569,915 |
| 2025-01-07 | 19.15 | 19.55 | 19.14 | 19.43 | +1.15% | 694,614 | 1,345,436,696 |
| 2025-01-06 | 19.01 | 19.25 | 18.7 | 19.21 | +1.53% | 844,271 | 1,607,370,452 |
| 2025-01-03 | 18.93 | 19.15 | 18.8 | 18.92 | 0% | 736,913 | 1,396,707,839 |
| 2025-01-02 | 19.21 | 19.35 | 18.83 | 18.92 | -1.25% | 951,277 | 1,813,631,030 |
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：