股票概览
18.97
-0.99%
-0.19
19.25
开盘价
19.36
最高价
18.93
最低价
11,282
成交量
数据更新至: 2025-01-27
技术指标
19.03
MA5 (5日均线)
18.94
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 | 19.25 | 19.36 | 18.93 | 18.97 | -0.99% | 11,282 | 21,585,787 |
| 2025-01-24 | 19.08 | 19.65 | 18.99 | 19.16 | +0.68% | 22,876 | 44,296,529 |
| 2025-01-23 | 19.1 | 19.33 | 18.98 | 19.03 | +0.48% | 15,562 | 29,752,862 |
| 2025-01-22 | 19.1 | 19.16 | 18.88 | 18.94 | -0.63% | 8,702 | 16,507,019 |
| 2025-01-21 | 19 | 19.17 | 18.86 | 19.06 | +0.53% | 12,593 | 23,923,750 |
| 2025-01-20 | 18.97 | 19.1 | 18.85 | 18.96 | +0.69% | 11,376 | 21,549,966 |
| 2025-01-17 | 18.8 | 19.05 | 18.66 | 18.83 | 0% | 9,204 | 17,344,608 |
| 2025-01-16 | 18.84 | 19.13 | 18.6 | 18.83 | -0.11% | 13,911 | 26,229,958 |
| 2025-01-15 | 18.75 | 19.09 | 18.6 | 18.85 | +0.53% | 16,577 | 31,307,562 |
| 2025-01-14 | 18.39 | 18.81 | 18.34 | 18.75 | +2.52% | 14,736 | 27,439,559 |
| 2025-01-13 | 18 | 18.4 | 17.7 | 18.29 | +0.88% | 12,830 | 23,181,775 |
| 2025-01-10 | 18.6 | 18.74 | 18.07 | 18.13 | -2.58% | 11,209 | 20,651,232 |
| 2025-01-09 | 18.59 | 18.8 | 18.44 | 18.61 | +0.32% | 11,603 | 21,638,233 |
| 2025-01-08 | 18.53 | 18.67 | 17.9 | 18.55 | -0.64% | 16,206 | 29,804,646 |
| 2025-01-07 | 18.45 | 18.67 | 18 | 18.67 | +1.19% | 13,617 | 24,992,254 |
| 2025-01-06 | 18.1 | 18.79 | 17.73 | 18.45 | +1.93% | 23,850 | 43,880,700 |
| 2025-01-03 | 18.88 | 19 | 18.08 | 18.1 | -3.93% | 20,384 | 37,678,338 |
| 2025-01-02 | 19.19 | 19.48 | 18.71 | 18.84 | -1.88% | 22,174 | 42,162,502 |
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：