股票概览
20.78
+1.86%
+0.38
20.45
开盘价
21.89
最高价
19.5
最低价
603,831
成交量
数据更新至: 2025-01-27
技术指标
19.55
MA5 (5日均线)
19.05
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 | 21.89 | 19.5 | 20.78 | +1.86% | 603,831 | 1,256,882,160 |
| 2025-01-24 | 19.88 | 21.5 | 19.3 | 20.4 | +4.13% | 757,538 | 1,516,423,590 |
| 2025-01-23 | 18.1 | 19.59 | 17.73 | 19.59 | +9.99% | 541,924 | 1,027,145,235 |
| 2025-01-22 | 18.77 | 18.97 | 17.59 | 17.81 | -7.05% | 397,898 | 719,173,997 |
| 2025-01-21 | 19.92 | 20.56 | 18.88 | 19.16 | -3.52% | 611,324 | 1,194,414,111 |
| 2025-01-20 | 17.67 | 19.86 | 17.4 | 19.86 | +10.03% | 567,083 | 1,056,078,993 |
| 2025-01-17 | 18.93 | 19.5 | 18.05 | 18.05 | -9.98% | 621,619 | 1,156,544,717 |
| 2025-01-16 | 20.05 | 20.05 | 19.44 | 20.05 | +9.98% | 591,867 | 1,184,579,366 |
| 2025-01-15 | 18.23 | 18.23 | 18.23 | 18.23 | +10.02% | 26,427 | 48,176,421 |
| 2025-01-14 | 16.57 | 16.57 | 16.57 | 16.57 | +10.03% | 42,789 | 70,901,373 |
| 2025-01-13 | 15 | 15.2 | 14.57 | 15.06 | -2.02% | 122,791 | 183,432,748 |
| 2025-01-10 | 16.04 | 16.39 | 15.35 | 15.37 | -6.05% | 192,187 | 306,258,850 |
| 2025-01-09 | 15.72 | 17.14 | 15.71 | 16.36 | +2.31% | 287,238 | 472,200,422 |
| 2025-01-08 | 15.65 | 16.12 | 15.11 | 15.99 | +2.5% | 189,526 | 296,902,427 |
| 2025-01-07 | 15.15 | 15.63 | 15.04 | 15.6 | +3.72% | 150,551 | 230,869,722 |
| 2025-01-06 | 15.7 | 15.92 | 14.88 | 15.04 | -5.53% | 199,588 | 304,475,850 |
| 2025-01-03 | 17.22 | 17.52 | 15.86 | 15.92 | -8.61% | 264,673 | 436,979,541 |
| 2025-01-02 | 16.71 | 17.75 | 16.58 | 17.42 | +3.14% | 278,673 | 483,223,684 |
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：