股票概览
18.29
-6.11%
-1.19
19.53
开盘价
19.78
最高价
18.29
最低价
83,157
成交量
数据更新至: 2025-01-27
技术指标
19.43
MA5 (5日均线)
20.40
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 | 19.53 | 19.78 | 18.29 | 18.29 | -6.11% | 83,157 | 155,407,313 |
| 2025-01-24 | 18.72 | 19.58 | 18.36 | 19.48 | +2.53% | 120,709 | 228,888,889 |
| 2025-01-23 | 19 | 19.97 | 18.93 | 19 | +1.77% | 150,479 | 293,112,222 |
| 2025-01-22 | 20.76 | 20.8 | 18.44 | 18.67 | -14.08% | 217,995 | 419,198,923 |
| 2025-01-21 | 21.2 | 22 | 20.65 | 21.73 | +2.74% | 147,548 | 316,824,892 |
| 2025-01-20 | 20.94 | 21.74 | 20.23 | 21.15 | +2.32% | 119,002 | 249,760,972 |
| 2025-01-17 | 21 | 21.83 | 20.6 | 20.67 | -2.41% | 88,085 | 184,730,712 |
| 2025-01-16 | 22.01 | 22.4 | 20.92 | 21.18 | -2.26% | 99,460 | 213,796,087 |
| 2025-01-15 | 22.34 | 22.44 | 21.51 | 21.67 | -2.17% | 97,065 | 211,835,335 |
| 2025-01-14 | 20.27 | 22.17 | 20.19 | 22.15 | +9.93% | 145,699 | 311,661,072 |
| 2025-01-13 | 20.48 | 21.04 | 19.52 | 20.15 | -4.91% | 124,817 | 251,008,259 |
| 2025-01-10 | 21.82 | 23.24 | 21.15 | 21.19 | -2.8% | 141,060 | 313,268,197 |
| 2025-01-09 | 21.4 | 22.19 | 21.33 | 21.8 | -0.14% | 136,229 | 296,414,500 |
| 2025-01-08 | 21.07 | 22.38 | 20.6 | 21.83 | +3.9% | 168,575 | 363,563,412 |
| 2025-01-07 | 20.49 | 21.15 | 20.2 | 21.01 | +2.69% | 113,419 | 234,053,612 |
| 2025-01-06 | 21.18 | 21.56 | 20.28 | 20.46 | -8.42% | 148,325 | 308,305,775 |
| 2025-01-03 | 25.32 | 25.56 | 22.25 | 22.34 | -13.41% | 190,212 | 444,901,670 |
| 2025-01-02 | 24.84 | 26.58 | 24.42 | 25.8 | +2.87% | 212,350 | 544,310,437 |
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：