股票概览
20.02
+0.25%
+0.05
19.99
开盘价
20.25
最高价
19.97
最低价
13,504
成交量
数据更新至: 2025-01-27
技术指标
19.97
MA5 (5日均线)
19.99
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 | 19.99 | 20.25 | 19.97 | 20.02 | +0.25% | 13,504 | 27,169,847 |
| 2025-01-24 | 19.88 | 19.99 | 19.71 | 19.97 | +0.3% | 12,202 | 24,218,619 |
| 2025-01-23 | 20.06 | 20.24 | 19.89 | 19.91 | -0.05% | 14,529 | 29,146,291 |
| 2025-01-22 | 19.99 | 20.03 | 19.85 | 19.92 | -0.65% | 8,817 | 17,578,549 |
| 2025-01-21 | 20.1 | 20.12 | 19.83 | 20.05 | -0.05% | 11,574 | 23,109,671 |
| 2025-01-20 | 20.01 | 20.19 | 20 | 20.06 | +0.25% | 15,825 | 31,755,358 |
| 2025-01-17 | 19.98 | 20.08 | 19.8 | 20.01 | +0.15% | 14,184 | 28,372,559 |
| 2025-01-16 | 20.01 | 20.18 | 19.76 | 19.98 | +0.35% | 14,587 | 29,140,127 |
| 2025-01-15 | 19.99 | 20 | 19.77 | 19.91 | -0.75% | 14,804 | 29,429,292 |
| 2025-01-14 | 19.52 | 20.06 | 19.52 | 20.06 | +2.82% | 21,229 | 42,209,139 |
| 2025-01-13 | 19.51 | 19.64 | 19.3 | 19.51 | -0.46% | 13,018 | 25,345,905 |
| 2025-01-10 | 19.78 | 19.95 | 19.6 | 19.6 | -0.81% | 13,631 | 26,881,113 |
| 2025-01-09 | 19.71 | 19.9 | 19.63 | 19.76 | -0.35% | 11,930 | 23,632,187 |
| 2025-01-08 | 20.02 | 20.07 | 19.52 | 19.83 | -1.54% | 25,528 | 50,601,891 |
| 2025-01-07 | 20.15 | 20.15 | 19.82 | 20.14 | +0.45% | 20,553 | 41,093,274 |
| 2025-01-06 | 20.25 | 20.47 | 19.95 | 20.05 | -0.3% | 24,184 | 48,751,443 |
| 2025-01-03 | 20.8 | 20.88 | 20.06 | 20.11 | -2.76% | 26,264 | 53,614,968 |
| 2025-01-02 | 21.21 | 21.54 | 20.6 | 20.68 | -2.5% | 28,130 | 59,209,161 |
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：