股票概览
18.78
-2.14%
-0.41
19.21
开盘价
19.39
最高价
18.7
最低价
35,285
成交量
数据更新至: 2025-01-27
技术指标
18.71
MA5 (5日均线)
18.80
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 | 19.21 | 19.39 | 18.7 | 18.78 | -2.14% | 35,285 | 67,291,973 |
| 2025-01-24 | 18.6 | 19.29 | 18.51 | 19.19 | +3.17% | 46,890 | 89,167,578 |
| 2025-01-23 | 18.5 | 19.1 | 18.43 | 18.6 | +1.09% | 44,351 | 83,205,941 |
| 2025-01-22 | 18.41 | 18.5 | 18.24 | 18.4 | -0.92% | 28,054 | 51,511,549 |
| 2025-01-21 | 18.91 | 18.97 | 18.33 | 18.57 | -1.64% | 37,624 | 69,744,500 |
| 2025-01-20 | 18.9 | 19.08 | 18.72 | 18.88 | +0.11% | 33,108 | 62,650,368 |
| 2025-01-17 | 18.85 | 19.19 | 18.73 | 18.86 | -0.74% | 32,329 | 61,097,263 |
| 2025-01-16 | 18.99 | 19.39 | 18.78 | 19 | +0.48% | 43,794 | 83,524,423 |
| 2025-01-15 | 18.74 | 19.07 | 18.48 | 18.91 | +0.64% | 54,045 | 101,633,523 |
| 2025-01-14 | 18.2 | 18.82 | 18.09 | 18.79 | +3.64% | 47,343 | 87,681,516 |
| 2025-01-13 | 18.01 | 18.26 | 17.73 | 18.13 | +0.44% | 38,758 | 69,862,698 |
| 2025-01-10 | 18.63 | 18.78 | 18.04 | 18.05 | -3.17% | 38,739 | 71,072,763 |
| 2025-01-09 | 18.57 | 18.87 | 18.57 | 18.64 | -0.21% | 38,553 | 72,048,849 |
| 2025-01-08 | 18.92 | 18.92 | 18.18 | 18.68 | -1.27% | 50,939 | 94,574,368 |
| 2025-01-07 | 18.78 | 19.11 | 18.69 | 18.92 | +0.69% | 38,852 | 73,443,905 |
| 2025-01-06 | 18.75 | 19.22 | 18.58 | 18.79 | +0.21% | 47,226 | 89,093,575 |
| 2025-01-03 | 19.28 | 19.47 | 18.7 | 18.75 | -2.39% | 60,495 | 115,288,453 |
| 2025-01-02 | 19.9 | 20 | 19.05 | 19.21 | -3.71% | 59,923 | 117,135,709 |
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：