股票概览
19.44
-0.05%
-0.01
19.45
开盘价
19.59
最高价
19.32
最低价
90,358
成交量
数据更新至: 2025-01-27
技术指标
19.48
MA5 (5日均线)
19.63
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 | 19.45 | 19.59 | 19.32 | 19.44 | -0.05% | 90,358 | 175,918,035 |
| 2025-01-24 | 19.29 | 19.5 | 19.25 | 19.45 | +0.73% | 94,602 | 183,691,089 |
| 2025-01-23 | 19.69 | 19.83 | 19.31 | 19.31 | -0.92% | 137,322 | 268,861,931 |
| 2025-01-22 | 19.59 | 19.71 | 19.38 | 19.49 | -1.17% | 85,381 | 166,671,259 |
| 2025-01-21 | 19.82 | 19.83 | 19.45 | 19.72 | +0.1% | 68,248 | 134,029,367 |
| 2025-01-20 | 20 | 20 | 19.69 | 19.7 | -0.61% | 109,921 | 217,458,018 |
| 2025-01-17 | 19.8 | 19.97 | 19.75 | 19.82 | -0.05% | 96,655 | 192,045,890 |
| 2025-01-16 | 19.79 | 20.05 | 19.64 | 19.83 | +0.51% | 116,011 | 230,252,889 |
| 2025-01-15 | 19.8 | 19.94 | 19.58 | 19.73 | -0.35% | 93,150 | 183,471,094 |
| 2025-01-14 | 19.18 | 19.88 | 19.05 | 19.8 | +3.13% | 190,053 | 372,675,369 |
| 2025-01-13 | 18.81 | 19.32 | 18.78 | 19.2 | +1.21% | 111,578 | 213,828,189 |
| 2025-01-10 | 19.33 | 19.42 | 18.94 | 18.97 | -1.35% | 90,640 | 173,193,019 |
| 2025-01-09 | 18.97 | 19.4 | 18.77 | 19.23 | +1.8% | 135,934 | 260,921,452 |
| 2025-01-08 | 19.27 | 19.27 | 18.43 | 18.89 | -1.92% | 184,814 | 347,264,840 |
| 2025-01-07 | 19.06 | 19.47 | 18.81 | 19.26 | +1.05% | 125,721 | 241,436,226 |
| 2025-01-06 | 18.91 | 19.37 | 18.78 | 19.06 | +0.79% | 115,974 | 221,291,762 |
| 2025-01-03 | 18.89 | 19.47 | 18.85 | 18.91 | +0.16% | 134,379 | 257,187,295 |
| 2025-01-02 | 19.2 | 19.42 | 18.71 | 18.88 | -2.02% | 117,015 | 222,558,490 |
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：