股票概览
18.77
-2.14%
-0.41
19.18
开盘价
19.34
最高价
18.77
最低价
152,390
成交量
数据更新至: 2025-01-27
技术指标
19.80
MA5 (5日均线)
20.47
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 | 19.18 | 19.34 | 18.77 | 18.77 | -2.14% | 152,390 | 289,823,644 |
| 2025-01-24 | 18.99 | 19.45 | 18.78 | 19.18 | -5.7% | 302,727 | 577,238,456 |
| 2025-01-23 | 20.48 | 20.8 | 20.34 | 20.34 | 0% | 141,504 | 290,542,239 |
| 2025-01-22 | 20.26 | 20.41 | 20.15 | 20.34 | -0.05% | 96,470 | 195,729,481 |
| 2025-01-21 | 20.75 | 20.78 | 20.27 | 20.35 | -1.69% | 167,897 | 342,852,336 |
| 2025-01-20 | 20.9 | 21.13 | 20.62 | 20.7 | -0.48% | 159,165 | 331,824,208 |
| 2025-01-17 | 20.96 | 21.03 | 20.72 | 20.8 | -1.65% | 158,140 | 329,779,183 |
| 2025-01-16 | 21 | 21.5 | 20.97 | 21.15 | +0.43% | 137,963 | 292,715,179 |
| 2025-01-15 | 21.98 | 21.98 | 20.88 | 21.06 | -4.19% | 237,848 | 504,986,087 |
| 2025-01-14 | 21.88 | 22.21 | 21.44 | 21.98 | +0.73% | 183,032 | 401,769,631 |
| 2025-01-13 | 22.17 | 22.57 | 21.63 | 21.82 | -2.63% | 87,720 | 193,635,095 |
| 2025-01-10 | 22.95 | 23.05 | 22.41 | 22.41 | -2.9% | 66,357 | 150,440,921 |
| 2025-01-09 | 22.89 | 23.1 | 22.61 | 23.08 | 0% | 62,323 | 142,640,232 |
| 2025-01-08 | 23.63 | 23.78 | 22.79 | 23.08 | -2.98% | 93,625 | 217,141,871 |
| 2025-01-07 | 24.51 | 24.54 | 23.42 | 23.79 | -2.9% | 101,854 | 241,368,540 |
| 2025-01-06 | 23.61 | 24.82 | 23.5 | 24.5 | +4.48% | 135,500 | 328,383,096 |
| 2025-01-03 | 23.74 | 24.02 | 23.41 | 23.45 | -1.01% | 74,171 | 175,955,459 |
| 2025-01-02 | 24.75 | 24.8 | 23.45 | 23.69 | -4.17% | 89,675 | 216,301,725 |
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：