股票概览
19.56
+0.31%
+0.06
19.7
开盘价
19.86
最高价
19.5
最低价
5,379
成交量
数据更新至: 2025-01-27
技术指标
19.38
MA5 (5日均线)
19.26
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 | 19.7 | 19.86 | 19.5 | 19.56 | +0.31% | 5,379 | 10,593,041 |
| 2025-01-24 | 19.38 | 19.54 | 19.19 | 19.5 | +0.46% | 6,742 | 13,072,955 |
| 2025-01-23 | 19.36 | 19.75 | 19.26 | 19.41 | +1.04% | 7,607 | 14,861,926 |
| 2025-01-22 | 19.02 | 19.35 | 19.02 | 19.21 | -0.1% | 3,796 | 7,283,712 |
| 2025-01-21 | 19.5 | 19.53 | 19.16 | 19.23 | -0.62% | 3,445 | 6,644,768 |
| 2025-01-20 | 19.28 | 19.48 | 19.16 | 19.35 | +0.89% | 3,693 | 7,153,099 |
| 2025-01-17 | 19.28 | 19.28 | 19 | 19.18 | +0.37% | 3,861 | 7,392,124 |
| 2025-01-16 | 19.05 | 19.28 | 19 | 19.11 | +0.21% | 4,245 | 8,132,309 |
| 2025-01-15 | 19.02 | 19.2 | 18.82 | 19.07 | +0.42% | 4,848 | 9,227,444 |
| 2025-01-14 | 18.48 | 18.99 | 18.47 | 18.99 | +2.87% | 5,458 | 10,281,186 |
| 2025-01-13 | 18.42 | 18.59 | 18.14 | 18.46 | +0.22% | 4,094 | 7,511,470 |
| 2025-01-10 | 18.91 | 18.94 | 18.42 | 18.42 | -1.97% | 4,647 | 8,669,113 |
| 2025-01-09 | 18.68 | 18.83 | 18.49 | 18.79 | +1.29% | 4,306 | 8,070,230 |
| 2025-01-08 | 18.68 | 18.86 | 18.28 | 18.55 | -0.96% | 6,621 | 12,318,094 |
| 2025-01-07 | 18.57 | 18.76 | 18.41 | 18.73 | +0.86% | 5,244 | 9,757,296 |
| 2025-01-06 | 18.58 | 18.92 | 18.14 | 18.57 | -0.32% | 5,631 | 10,463,849 |
| 2025-01-03 | 19.3 | 19.58 | 18.62 | 18.63 | -3.67% | 8,345 | 15,868,009 |
| 2025-01-02 | 19.73 | 20.04 | 19.18 | 19.34 | -2.13% | 7,656 | 15,033,094 |
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：