股票概览
19.44
-2.21%
-0.44
19.9
开盘价
20.12
最高价
19.42
最低价
170,545
成交量
数据更新至: 2025-01-27
技术指标
19.41
MA5 (5日均线)
19.41
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 | 19.9 | 20.12 | 19.42 | 19.44 | -2.21% | 170,545 | 336,327,800 |
| 2025-01-24 | 19.23 | 20.15 | 19.05 | 19.88 | +3.81% | 335,810 | 663,168,421 |
| 2025-01-23 | 19.42 | 19.9 | 19.15 | 19.15 | +0.16% | 219,353 | 428,428,710 |
| 2025-01-22 | 19.28 | 19.34 | 19.02 | 19.12 | -1.65% | 137,385 | 263,102,814 |
| 2025-01-21 | 19.9 | 19.97 | 19.27 | 19.44 | -1.82% | 209,576 | 407,788,701 |
| 2025-01-20 | 19.45 | 20.08 | 19.4 | 19.8 | +3.39% | 340,171 | 672,246,829 |
| 2025-01-17 | 19.1 | 19.38 | 18.95 | 19.15 | -0.26% | 149,834 | 287,026,812 |
| 2025-01-16 | 19.41 | 19.75 | 18.98 | 19.2 | -0.52% | 185,657 | 359,369,899 |
| 2025-01-15 | 19.49 | 19.65 | 19.22 | 19.3 | -1.38% | 183,425 | 355,767,026 |
| 2025-01-14 | 18.42 | 19.7 | 18.34 | 19.57 | +6.53% | 345,622 | 662,798,000 |
| 2025-01-13 | 18.04 | 18.65 | 17.82 | 18.37 | +0.77% | 165,558 | 304,432,001 |
| 2025-01-10 | 18.84 | 19 | 18.2 | 18.23 | -3.34% | 172,228 | 320,099,597 |
| 2025-01-09 | 18.58 | 19.15 | 18.47 | 18.86 | +0.8% | 194,431 | 367,699,169 |
| 2025-01-08 | 18.56 | 18.9 | 17.99 | 18.71 | +0.32% | 251,639 | 464,422,991 |
| 2025-01-07 | 18.43 | 18.67 | 18.29 | 18.65 | +1.19% | 172,707 | 319,098,583 |
| 2025-01-06 | 18.46 | 18.87 | 18.23 | 18.43 | -0.22% | 176,664 | 327,099,639 |
| 2025-01-03 | 19.11 | 19.25 | 18.4 | 18.47 | -3.5% | 259,861 | 490,007,420 |
| 2025-01-02 | 20.09 | 20.23 | 18.9 | 19.14 | -4.4% | 307,942 | 598,947,475 |
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：