股票概览
19.24
-0.52%
-0.1
19.34
开盘价
19.5
最高价
19.15
最低价
88,791
成交量
数据更新至: 2025-01-27
技术指标
19.40
MA5 (5日均线)
19.52
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 | 19.34 | 19.5 | 19.15 | 19.24 | -0.52% | 88,791 | 171,507,554 |
| 2025-01-24 | 19.16 | 19.43 | 19.02 | 19.34 | +0.36% | 87,240 | 168,189,438 |
| 2025-01-23 | 19.52 | 19.64 | 19.17 | 19.27 | -0.77% | 129,184 | 249,667,120 |
| 2025-01-22 | 19.84 | 19.85 | 19.33 | 19.42 | -1.67% | 110,204 | 214,799,226 |
| 2025-01-21 | 20.09 | 20.2 | 19.67 | 19.75 | -1.74% | 149,476 | 297,207,740 |
| 2025-01-20 | 20.3 | 20.8 | 19.93 | 20.1 | -0.35% | 203,439 | 411,869,923 |
| 2025-01-17 | 19.89 | 20.5 | 19.8 | 20.17 | +0.6% | 220,169 | 444,383,773 |
| 2025-01-16 | 19.18 | 20.17 | 19.03 | 20.05 | +5.42% | 375,337 | 738,831,360 |
| 2025-01-15 | 18.71 | 19.12 | 18.62 | 19.02 | +1.22% | 163,341 | 309,206,257 |
| 2025-01-14 | 18.25 | 18.87 | 18.11 | 18.79 | +3.19% | 166,528 | 310,264,085 |
| 2025-01-13 | 18.02 | 18.54 | 17.96 | 18.21 | -0.44% | 116,205 | 211,273,565 |
| 2025-01-10 | 18.87 | 18.9 | 18.21 | 18.29 | -3.53% | 179,650 | 332,924,473 |
| 2025-01-09 | 18.87 | 19.13 | 18.6 | 18.96 | -0.89% | 241,455 | 456,675,433 |
| 2025-01-08 | 18.39 | 19.29 | 18 | 19.13 | +2.85% | 300,289 | 563,199,442 |
| 2025-01-07 | 18.51 | 19.2 | 18.09 | 18.6 | -0.48% | 265,750 | 494,517,776 |
| 2025-01-06 | 19 | 19.09 | 18.38 | 18.69 | -1.48% | 239,170 | 445,698,086 |
| 2025-01-03 | 18.05 | 19.78 | 18.05 | 18.97 | +5.51% | 452,567 | 872,950,628 |
| 2025-01-02 | 17.89 | 18.14 | 17.49 | 17.98 | +0.5% | 144,140 | 257,829,338 |
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：