股票概览
19.35
-2.03%
-0.4
19.89
开盘价
20.1
最高价
19.32
最低价
77,963
成交量
数据更新至: 2025-01-27
技术指标
20.58
MA5 (5日均线)
23.86
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 | 19.89 | 20.1 | 19.32 | 19.35 | -2.03% | 77,963 | 153,893,548 |
| 2025-01-24 | 20.43 | 20.69 | 19.63 | 19.75 | -5.82% | 133,995 | 267,576,909 |
| 2025-01-23 | 21.36 | 21.85 | 20.93 | 20.97 | -3.81% | 133,440 | 285,210,578 |
| 2025-01-22 | 21.04 | 22.14 | 20.91 | 21.8 | +3.66% | 168,988 | 361,249,778 |
| 2025-01-21 | 21.77 | 22.14 | 20.9 | 21.03 | -7.52% | 190,358 | 406,904,256 |
| 2025-01-20 | 22.79 | 24.36 | 22.74 | 22.74 | -10.01% | 245,981 | 565,776,630 |
| 2025-01-17 | 25.27 | 25.27 | 25.27 | 25.27 | -10.01% | 11,705 | 29,578,535 |
| 2025-01-16 | 31.2 | 32.86 | 28.08 | 28.08 | -10% | 183,075 | 541,662,060 |
| 2025-01-15 | 31.2 | 31.2 | 28.06 | 31.2 | +10.01% | 131,460 | 405,800,871 |
| 2025-01-14 | 28.36 | 28.36 | 27.85 | 28.36 | +10.01% | 29,739 | 84,292,667 |
| 2025-01-13 | 25 | 25.78 | 24.44 | 25.78 | +9.98% | 95,747 | 245,038,867 |
| 2025-01-10 | 23.43 | 23.44 | 22.6 | 23.44 | +10% | 156,266 | 365,576,340 |
| 2025-01-09 | 21.31 | 21.31 | 20.68 | 21.31 | +10.02% | 67,136 | 142,871,330 |
| 2025-01-08 | 18.3 | 19.37 | 18.14 | 19.37 | +9.99% | 69,088 | 131,771,388 |
| 2025-01-07 | 16.64 | 17.61 | 15.49 | 17.61 | +9.99% | 141,976 | 241,097,673 |
| 2025-01-06 | 16.01 | 16.01 | 13.1 | 16.01 | +10.03% | 183,886 | 270,682,081 |
| 2025-01-03 | 14.48 | 14.55 | 14.48 | 14.55 | +9.98% | 35,288 | 51,275,313 |
| 2025-01-02 | 11.98 | 13.23 | 11.96 | 13.23 | +9.98% | 34,106 | 44,323,776 |
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：