股票概览
19.94
-0.45%
-0.09
20.15
开盘价
20.38
最高价
19.82
最低价
12,955
成交量
数据更新至: 2025-01-27
技术指标
20.00
MA5 (5日均线)
20.00
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 | 20.15 | 20.38 | 19.82 | 19.94 | -0.45% | 12,955 | 25,942,357 |
| 2025-01-24 | 19.87 | 20.17 | 19.8 | 20.03 | +0.81% | 10,160 | 20,329,602 |
| 2025-01-23 | 20.3 | 20.35 | 19.85 | 19.87 | +0.15% | 11,584 | 23,304,970 |
| 2025-01-22 | 20.18 | 20.22 | 19.79 | 19.84 | -2.31% | 7,654 | 15,218,740 |
| 2025-01-21 | 20.78 | 20.78 | 20.18 | 20.31 | +0.05% | 9,632 | 19,596,482 |
| 2025-01-20 | 20.11 | 20.6 | 20.11 | 20.3 | +0.94% | 10,479 | 21,334,215 |
| 2025-01-17 | 20.01 | 20.22 | 19.66 | 20.11 | +0.5% | 9,256 | 18,514,661 |
| 2025-01-16 | 19.7 | 20.1 | 19.45 | 20.01 | +0.96% | 12,439 | 24,666,974 |
| 2025-01-15 | 19.75 | 20.4 | 19.5 | 19.82 | +0.05% | 12,888 | 25,704,244 |
| 2025-01-14 | 19.08 | 20.1 | 18.89 | 19.81 | +4.54% | 14,133 | 27,469,268 |
| 2025-01-13 | 18.72 | 19.08 | 18.5 | 18.95 | +0.26% | 6,579 | 12,413,850 |
| 2025-01-10 | 19.19 | 19.32 | 18.81 | 18.9 | -1.51% | 9,042 | 17,186,442 |
| 2025-01-09 | 19 | 19.3 | 18.84 | 19.19 | +0.42% | 7,857 | 15,048,928 |
| 2025-01-08 | 19.41 | 19.42 | 18.72 | 19.11 | -1.49% | 7,837 | 14,894,086 |
| 2025-01-07 | 19.19 | 19.55 | 19 | 19.4 | +2.86% | 8,376 | 16,172,212 |
| 2025-01-06 | 19.26 | 19.47 | 18.71 | 18.86 | -2.73% | 7,572 | 14,434,232 |
| 2025-01-03 | 20.55 | 20.58 | 19.39 | 19.39 | -5.18% | 16,894 | 33,562,060 |
| 2025-01-02 | 20.81 | 21.36 | 20.31 | 20.45 | -2.67% | 11,809 | 24,693,932 |
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：