股票概览
20.13
-1.8%
-0.37
20.5
开盘价
20.6
最高价
19.88
最低价
11,359
成交量
数据更新至: 2025-01-27
技术指标
20.22
MA5 (5日均线)
20.12
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 | 20.5 | 20.6 | 19.88 | 20.13 | -1.8% | 11,359 | 22,884,994 |
| 2025-01-24 | 20.58 | 20.64 | 20.23 | 20.5 | -0.39% | 10,362 | 21,173,820 |
| 2025-01-23 | 20.1 | 20.96 | 19.9 | 20.58 | +3.57% | 18,638 | 38,320,426 |
| 2025-01-22 | 19.92 | 20.15 | 19.8 | 19.87 | -0.65% | 5,929 | 11,823,503 |
| 2025-01-21 | 20.5 | 20.6 | 19.97 | 20 | -1.77% | 8,807 | 17,766,760 |
| 2025-01-20 | 20.33 | 20.5 | 20.17 | 20.36 | +0.3% | 6,020 | 12,261,669 |
| 2025-01-17 | 20.27 | 20.79 | 20 | 20.3 | +0.84% | 9,901 | 20,126,872 |
| 2025-01-16 | 19.65 | 20.3 | 19.62 | 20.13 | +2.39% | 11,608 | 23,126,571 |
| 2025-01-15 | 19.6 | 19.88 | 19.42 | 19.66 | +0.1% | 6,210 | 12,214,039 |
| 2025-01-14 | 19.26 | 19.65 | 19.1 | 19.64 | +2.77% | 8,591 | 16,670,906 |
| 2025-01-13 | 19.11 | 19.36 | 18.5 | 19.11 | -0.78% | 10,002 | 18,970,075 |
| 2025-01-10 | 19.57 | 19.77 | 19.21 | 19.26 | -1.68% | 10,681 | 20,764,415 |
| 2025-01-09 | 20.35 | 20.35 | 19.43 | 19.59 | -3.69% | 18,998 | 37,603,989 |
| 2025-01-08 | 20.39 | 20.44 | 19.73 | 20.34 | +0.15% | 13,229 | 26,541,800 |
| 2025-01-07 | 19.77 | 20.32 | 19.28 | 20.31 | +3.41% | 18,239 | 36,540,248 |
| 2025-01-06 | 19.53 | 19.78 | 19.26 | 19.64 | +1.08% | 5,950 | 11,612,853 |
| 2025-01-03 | 19.82 | 20.08 | 19.22 | 19.43 | -2.31% | 9,289 | 18,198,690 |
| 2025-01-02 | 20.05 | 20.33 | 19.76 | 19.89 | -0.8% | 9,401 | 18,808,632 |
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：