股票概览
18.61
-2.46%
-0.47
19.23
开盘价
19.36
最高价
18.55
最低价
107,756
成交量
数据更新至: 2025-01-27
技术指标
18.60
MA5 (5日均线)
18.13
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 | 19.23 | 19.36 | 18.55 | 18.61 | -2.46% | 107,756 | 202,371,362 |
| 2025-01-24 | 18.3 | 19.13 | 18.3 | 19.08 | +3.81% | 157,185 | 295,713,302 |
| 2025-01-23 | 18.6 | 19.04 | 18.38 | 18.38 | -0.27% | 160,579 | 300,697,923 |
| 2025-01-22 | 18.39 | 18.73 | 18.21 | 18.43 | -0.32% | 124,696 | 230,900,884 |
| 2025-01-21 | 18.43 | 18.7 | 18.18 | 18.49 | +1.71% | 145,059 | 267,605,498 |
| 2025-01-20 | 17.83 | 18.72 | 17.59 | 18.18 | +3.59% | 155,896 | 282,575,535 |
| 2025-01-17 | 17.48 | 17.74 | 17.18 | 17.55 | -0.06% | 102,160 | 178,654,224 |
| 2025-01-16 | 17.52 | 18.04 | 17.34 | 17.56 | +1.5% | 121,670 | 215,096,721 |
| 2025-01-15 | 17.79 | 17.91 | 17.26 | 17.3 | -2.54% | 118,577 | 207,292,460 |
| 2025-01-14 | 16.91 | 17.83 | 16.71 | 17.75 | +5.47% | 190,097 | 331,429,947 |
| 2025-01-13 | 17.12 | 17.26 | 16.43 | 16.83 | -5.24% | 182,948 | 307,562,000 |
| 2025-01-10 | 19.72 | 19.78 | 17.5 | 17.76 | -10.89% | 321,415 | 605,208,441 |
| 2025-01-09 | 19.96 | 20.62 | 19.71 | 19.93 | -1.92% | 249,015 | 500,348,267 |
| 2025-01-08 | 20.87 | 21.06 | 19.29 | 20.32 | -4.11% | 348,171 | 706,335,761 |
| 2025-01-07 | 20.19 | 21.29 | 20.01 | 21.19 | +2.07% | 399,408 | 823,637,732 |
| 2025-01-06 | 19.01 | 20.76 | 18.4 | 20.76 | +5.6% | 452,635 | 894,062,889 |
| 2025-01-03 | 19.48 | 20.36 | 18.45 | 19.66 | +3.15% | 384,406 | 755,331,111 |
| 2025-01-02 | 19.43 | 20.29 | 18.7 | 19.06 | -3.35% | 238,392 | 464,893,531 |
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：