股票概览
18.62
-4.46%
-0.87
19.78
开盘价
19.78
最高价
18.62
最低价
940,454
成交量
数据更新至: 2025-01-27
技术指标
19.00
MA5 (5日均线)
18.53
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 | 19.78 | 19.78 | 18.62 | 18.62 | -4.46% | 940,454 | 1,787,388,305 |
| 2025-01-24 | 18.35 | 19.55 | 18.3 | 19.49 | +4.9% | 1,435,019 | 2,744,760,795 |
| 2025-01-23 | 19.52 | 19.63 | 18.58 | 18.58 | -2.77% | 1,349,765 | 2,569,818,931 |
| 2025-01-22 | 19.45 | 19.96 | 18.75 | 19.11 | -0.52% | 1,915,731 | 3,708,797,942 |
| 2025-01-21 | 18.47 | 19.48 | 18.22 | 19.21 | +5.55% | 1,598,586 | 3,033,965,718 |
| 2025-01-20 | 17.89 | 18.49 | 17.89 | 18.2 | +2.94% | 906,038 | 1,649,988,236 |
| 2025-01-17 | 17.6 | 17.97 | 17.5 | 17.68 | +0.34% | 665,940 | 1,182,684,498 |
| 2025-01-16 | 18.3 | 18.47 | 17.42 | 17.62 | -2.76% | 1,010,880 | 1,808,606,989 |
| 2025-01-15 | 18.36 | 18.53 | 18.01 | 18.12 | -2.84% | 924,398 | 1,682,047,958 |
| 2025-01-14 | 17.69 | 18.78 | 17.41 | 18.65 | +5.25% | 1,374,519 | 2,504,909,476 |
| 2025-01-13 | 16.95 | 18.1 | 16.85 | 17.72 | +2.19% | 1,006,079 | 1,776,914,436 |
| 2025-01-10 | 17.3 | 18.44 | 17.16 | 17.34 | -1.42% | 1,343,109 | 2,370,394,898 |
| 2025-01-09 | 16.58 | 17.66 | 16.58 | 17.59 | +5.14% | 1,277,283 | 2,204,395,871 |
| 2025-01-08 | 16.5 | 16.88 | 15.82 | 16.73 | +0.6% | 861,571 | 1,408,828,778 |
| 2025-01-07 | 15.65 | 16.66 | 15.6 | 16.63 | +5.32% | 847,974 | 1,384,887,775 |
| 2025-01-06 | 16.3 | 16.42 | 15.56 | 15.79 | -2.47% | 686,675 | 1,088,931,423 |
| 2025-01-03 | 15.83 | 16.87 | 15.7 | 16.19 | +2.47% | 880,240 | 1,433,449,271 |
| 2025-01-02 | 16.23 | 16.49 | 15.52 | 15.8 | -2.71% | 549,860 | 881,724,767 |
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：