股票概览
19.19
-2.44%
-0.48
19.68
开盘价
19.86
最高价
19.16
最低价
146,065
成交量
数据更新至: 2025-01-27
技术指标
19.53
MA5 (5日均线)
19.58
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 | 19.68 | 19.86 | 19.16 | 19.19 | -2.44% | 146,065 | 284,369,765 |
| 2025-01-24 | 19.6 | 19.69 | 19.35 | 19.67 | +1.18% | 162,935 | 318,807,692 |
| 2025-01-23 | 19.59 | 20.03 | 19.42 | 19.44 | +0.41% | 247,843 | 488,807,044 |
| 2025-01-22 | 19.83 | 19.88 | 19.2 | 19.36 | -3.05% | 254,425 | 496,938,018 |
| 2025-01-21 | 19.88 | 20.35 | 19.5 | 19.97 | +1.17% | 295,825 | 589,335,771 |
| 2025-01-20 | 19.83 | 20.05 | 19.61 | 19.74 | +0.66% | 197,439 | 391,418,094 |
| 2025-01-17 | 19.26 | 20.18 | 19.2 | 19.61 | +1.08% | 226,338 | 444,607,424 |
| 2025-01-16 | 19.6 | 19.86 | 19.2 | 19.4 | -0.51% | 173,512 | 338,383,700 |
| 2025-01-15 | 19.9 | 20 | 19.43 | 19.5 | -2.11% | 209,628 | 412,712,263 |
| 2025-01-14 | 19.01 | 19.93 | 18.86 | 19.92 | +5.17% | 279,133 | 545,809,874 |
| 2025-01-13 | 18.63 | 19.08 | 18.51 | 18.94 | +0.48% | 127,904 | 240,709,514 |
| 2025-01-10 | 19.22 | 19.46 | 18.85 | 18.85 | -2.43% | 173,761 | 333,364,014 |
| 2025-01-09 | 18.81 | 19.59 | 18.75 | 19.32 | +1.9% | 236,718 | 456,220,851 |
| 2025-01-08 | 18.87 | 19.05 | 18.3 | 18.96 | -0.47% | 192,120 | 359,766,855 |
| 2025-01-07 | 18.84 | 19.06 | 18.68 | 19.05 | +1.98% | 159,754 | 301,540,701 |
| 2025-01-06 | 18.66 | 18.84 | 18.46 | 18.68 | -0.27% | 195,494 | 364,512,445 |
| 2025-01-03 | 19.66 | 19.73 | 18.71 | 18.73 | -4.49% | 303,019 | 578,033,349 |
| 2025-01-02 | 20.13 | 20.34 | 19.31 | 19.61 | -3.87% | 313,159 | 621,548,204 |
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：