股票概览
20.05
-0.99%
-0.2
20.47
开盘价
20.47
最高价
20.01
最低价
5,216
成交量
数据更新至: 2025-01-27
技术指标
20.04
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 | 20.47 | 20.47 | 20.01 | 20.05 | -0.99% | 5,216 | 10,544,429 |
| 2025-01-24 | 20.01 | 20.44 | 19.75 | 20.25 | +1.5% | 5,930 | 11,910,784 |
| 2025-01-23 | 20.2 | 20.44 | 19.89 | 19.95 | +0.3% | 6,072 | 12,254,498 |
| 2025-01-22 | 20.1 | 20.1 | 19.76 | 19.89 | -0.95% | 3,800 | 7,542,684 |
| 2025-01-21 | 20.15 | 20.3 | 19.8 | 20.08 | +0.05% | 3,709 | 7,411,500 |
| 2025-01-20 | 19.89 | 20.3 | 19.89 | 20.07 | +0.6% | 3,044 | 6,114,671 |
| 2025-01-17 | 19.72 | 20 | 19.6 | 19.95 | +1.06% | 4,229 | 8,399,871 |
| 2025-01-16 | 19.88 | 20.13 | 19.61 | 19.74 | -0.3% | 4,819 | 9,568,020 |
| 2025-01-15 | 20.1 | 20.1 | 19.7 | 19.8 | -1.39% | 3,287 | 6,539,553 |
| 2025-01-14 | 19.45 | 20.08 | 19.45 | 20.08 | +3.03% | 6,958 | 13,833,726 |
| 2025-01-13 | 19.21 | 19.58 | 19.11 | 19.49 | +0.88% | 3,732 | 7,238,762 |
| 2025-01-10 | 19.66 | 19.9 | 19.32 | 19.32 | -2.03% | 3,561 | 6,975,420 |
| 2025-01-09 | 19.94 | 20.06 | 19.65 | 19.72 | -0.3% | 3,986 | 7,903,891 |
| 2025-01-08 | 20.14 | 20.14 | 19.31 | 19.78 | -1.1% | 5,446 | 10,744,055 |
| 2025-01-07 | 20 | 20.07 | 19.61 | 20 | +0.5% | 4,707 | 9,353,755 |
| 2025-01-06 | 19.96 | 20.15 | 19.6 | 19.9 | -0.45% | 4,774 | 9,504,153 |
| 2025-01-03 | 20.55 | 20.7 | 19.99 | 19.99 | -2.39% | 5,908 | 11,976,157 |
| 2025-01-02 | 21.23 | 21.27 | 20.22 | 20.48 | -3.53% | 9,254 | 19,208,633 |
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：