股票概览
18.83
-0.21%
-0.04
18.88
开盘价
19.13
最高价
18.75
最低价
20,187
成交量
数据更新至: 2025-01-27
技术指标
18.88
MA5 (5日均线)
18.84
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 | 18.88 | 19.13 | 18.75 | 18.83 | -0.21% | 20,187 | 38,211,510 |
| 2025-01-24 | 18.92 | 19.09 | 18.8 | 18.87 | -0.53% | 24,986 | 47,215,013 |
| 2025-01-23 | 18.85 | 19.17 | 18.82 | 18.97 | +1.39% | 34,315 | 65,285,867 |
| 2025-01-22 | 18.93 | 18.99 | 18.56 | 18.71 | -1.53% | 20,001 | 37,412,038 |
| 2025-01-21 | 19.19 | 19.19 | 18.79 | 19 | -0.42% | 19,875 | 37,636,846 |
| 2025-01-20 | 19 | 19.24 | 18.98 | 19.08 | +0.58% | 24,821 | 47,455,401 |
| 2025-01-17 | 18.69 | 19.09 | 18.69 | 18.97 | +1.23% | 25,098 | 47,530,345 |
| 2025-01-16 | 18.73 | 19.08 | 18.6 | 18.74 | +0.11% | 31,664 | 59,624,961 |
| 2025-01-15 | 18.45 | 18.79 | 18.41 | 18.72 | +1.13% | 33,473 | 62,441,964 |
| 2025-01-14 | 18.02 | 18.56 | 18.02 | 18.51 | +2.72% | 41,938 | 76,959,976 |
| 2025-01-13 | 17.7 | 18.03 | 17.61 | 18.02 | +1.35% | 23,053 | 41,153,357 |
| 2025-01-10 | 18.05 | 18.16 | 17.75 | 17.78 | -1.6% | 24,116 | 43,287,765 |
| 2025-01-09 | 18.09 | 18.37 | 17.91 | 18.07 | -0.61% | 29,444 | 53,418,198 |
| 2025-01-08 | 18.3 | 18.34 | 17.78 | 18.18 | -0.98% | 32,834 | 59,455,764 |
| 2025-01-07 | 18.2 | 18.37 | 18.09 | 18.36 | +0.99% | 25,135 | 45,876,219 |
| 2025-01-06 | 18.19 | 18.5 | 17.71 | 18.18 | -2.42% | 41,742 | 75,906,989 |
| 2025-01-03 | 19.16 | 19.3 | 18.52 | 18.63 | -2.77% | 41,932 | 79,318,665 |
| 2025-01-02 | 19.42 | 19.81 | 19.06 | 19.16 | -2.24% | 40,254 | 78,424,747 |
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：