股票概览
19.43
-0.26%
-0.05
19.35
开盘价
19.59
最高价
19.26
最低价
62,154
成交量
数据更新至: 2025-01-27
技术指标
19.45
MA5 (5日均线)
19.98
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 | 19.35 | 19.59 | 19.26 | 19.43 | -0.26% | 62,154 | 121,022,920 |
| 2025-01-24 | 19 | 19.48 | 18.91 | 19.48 | +1.51% | 73,945 | 142,320,990 |
| 2025-01-23 | 19.49 | 19.66 | 19.15 | 19.19 | -0.93% | 92,488 | 179,116,894 |
| 2025-01-22 | 19.63 | 19.77 | 19.3 | 19.37 | -2.07% | 78,388 | 152,705,378 |
| 2025-01-21 | 20.05 | 20.12 | 19.52 | 19.78 | -2.03% | 109,698 | 216,521,619 |
| 2025-01-20 | 20.48 | 20.61 | 20.14 | 20.19 | -1.46% | 111,253 | 225,960,882 |
| 2025-01-17 | 20.47 | 20.59 | 20.2 | 20.49 | -0.92% | 107,812 | 219,939,053 |
| 2025-01-16 | 20.93 | 21.22 | 20.55 | 20.68 | +1.27% | 171,086 | 356,781,787 |
| 2025-01-15 | 20.79 | 21 | 20.38 | 20.42 | -1.83% | 121,206 | 249,728,660 |
| 2025-01-14 | 20.14 | 20.91 | 20.1 | 20.8 | +1.36% | 236,653 | 488,489,788 |
| 2025-01-13 | 20.11 | 20.65 | 19.96 | 20.52 | +6.05% | 257,351 | 522,981,756 |
| 2025-01-10 | 19.37 | 19.54 | 19.06 | 19.35 | +0.31% | 79,137 | 152,806,849 |
| 2025-01-09 | 19.8 | 19.82 | 19.28 | 19.29 | -4.13% | 125,607 | 243,926,286 |
| 2025-01-08 | 20.22 | 20.32 | 19.69 | 20.12 | +0.3% | 128,599 | 257,968,970 |
| 2025-01-07 | 19.6 | 20.37 | 19.35 | 20.06 | +2.29% | 131,302 | 262,461,394 |
| 2025-01-06 | 19.75 | 20.18 | 19.26 | 19.61 | +0.98% | 122,561 | 241,739,344 |
| 2025-01-03 | 19.3 | 20.1 | 19.21 | 19.42 | +2.05% | 137,837 | 271,279,203 |
| 2025-01-02 | 19.44 | 19.7 | 18.9 | 19.03 | -1.7% | 76,113 | 147,060,490 |
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：