股票概览
19.82
-2.84%
-0.58
20.4
开盘价
20.75
最高价
19.81
最低价
5,585
成交量
数据更新至: 2025-01-27
技术指标
19.58
MA5 (5日均线)
19.52
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 | 20.4 | 20.75 | 19.81 | 19.82 | -2.84% | 5,585 | 11,230,871 |
| 2025-01-24 | 19.57 | 20.44 | 19.48 | 20.4 | +4.24% | 8,347 | 16,705,802 |
| 2025-01-23 | 19.12 | 20.19 | 19.01 | 19.57 | +3.33% | 7,979 | 15,749,430 |
| 2025-01-22 | 18.97 | 19.21 | 18.72 | 18.94 | -1.25% | 7,039 | 13,334,612 |
| 2025-01-21 | 19.36 | 19.46 | 18.58 | 19.18 | -0.16% | 6,425 | 12,260,575 |
| 2025-01-20 | 19.5 | 19.98 | 19.04 | 19.21 | -0.41% | 10,955 | 21,308,748 |
| 2025-01-17 | 19.65 | 19.75 | 19.03 | 19.29 | -1.58% | 4,331 | 8,404,189 |
| 2025-01-16 | 19.55 | 20.19 | 19.4 | 19.6 | +0.82% | 5,776 | 11,393,440 |
| 2025-01-15 | 19.91 | 19.91 | 19.3 | 19.44 | -1.37% | 5,041 | 9,863,247 |
| 2025-01-14 | 18.58 | 19.77 | 18.58 | 19.71 | +7.12% | 8,677 | 16,827,796 |
| 2025-01-13 | 18.19 | 18.78 | 17.64 | 18.4 | -0.86% | 5,905 | 10,806,350 |
| 2025-01-10 | 19.06 | 19.56 | 18.35 | 18.56 | -3.08% | 5,504 | 10,380,580 |
| 2025-01-09 | 19.4 | 19.64 | 19.04 | 19.15 | -1.03% | 4,028 | 7,786,254 |
| 2025-01-08 | 20.2 | 20.2 | 18.55 | 19.35 | -3.25% | 10,028 | 19,387,263 |
| 2025-01-07 | 19.18 | 20.24 | 18.79 | 20 | +5.88% | 9,585 | 18,814,760 |
| 2025-01-06 | 19.3 | 19.49 | 18.79 | 18.89 | -3.03% | 5,368 | 10,275,855 |
| 2025-01-03 | 20.25 | 20.25 | 19.2 | 19.48 | -3.52% | 7,013 | 13,794,905 |
| 2025-01-02 | 20.82 | 21.38 | 19.74 | 20.19 | -3.03% | 8,563 | 17,643,340 |
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：