股票概览
20.08
-0.64%
-0.13
20.19
开盘价
20.25
最高价
19.82
最低价
38,672
成交量
数据更新至: 2025-01-27
技术指标
19.74
MA5 (5日均线)
19.44
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 | 20.19 | 20.25 | 19.82 | 20.08 | -0.64% | 38,672 | 77,292,497 |
| 2025-01-24 | 19.79 | 20.3 | 19.5 | 20.21 | +3.11% | 84,634 | 169,495,240 |
| 2025-01-23 | 19.55 | 19.73 | 19.13 | 19.6 | +1.08% | 73,274 | 142,911,548 |
| 2025-01-22 | 19.39 | 19.48 | 18.93 | 19.39 | -0.05% | 46,044 | 88,725,627 |
| 2025-01-21 | 18.84 | 19.57 | 18.79 | 19.4 | +4.13% | 84,189 | 162,515,970 |
| 2025-01-20 | 19.27 | 19.31 | 18.06 | 18.63 | -2.66% | 133,245 | 247,622,229 |
| 2025-01-17 | 18.89 | 19.36 | 18.8 | 19.14 | +0.42% | 49,234 | 94,093,262 |
| 2025-01-16 | 19.02 | 19.33 | 18.82 | 19.06 | +0.63% | 60,853 | 115,846,923 |
| 2025-01-15 | 19.72 | 19.85 | 18.92 | 18.94 | -4.92% | 97,677 | 188,247,305 |
| 2025-01-14 | 20.23 | 20.29 | 19.46 | 19.92 | -1.87% | 100,577 | 198,667,814 |
| 2025-01-13 | 19.91 | 20.48 | 19.73 | 20.3 | +2.22% | 91,386 | 183,952,264 |
| 2025-01-10 | 18.95 | 20.58 | 18.78 | 19.86 | +4.8% | 121,481 | 240,583,288 |
| 2025-01-09 | 18.5 | 18.98 | 18.47 | 18.95 | +1.34% | 63,533 | 118,968,108 |
| 2025-01-08 | 18.34 | 18.8 | 18 | 18.7 | +0.86% | 47,026 | 86,398,882 |
| 2025-01-07 | 17.84 | 18.65 | 17.66 | 18.54 | +3.98% | 49,857 | 90,909,246 |
| 2025-01-06 | 18.21 | 18.4 | 17.7 | 17.83 | -0.22% | 43,081 | 77,545,711 |
| 2025-01-03 | 18.06 | 18.5 | 17.79 | 17.87 | -1.05% | 42,728 | 77,423,641 |
| 2025-01-02 | 18.3 | 18.62 | 17.88 | 18.06 | -1.42% | 47,146 | 85,967,163 |
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：