股票概览
19.24
-1.64%
-0.32
19.69
开盘价
19.74
最高价
19.1
最低价
16,651
成交量
数据更新至: 2025-01-27
技术指标
19.40
MA5 (5日均线)
18.98
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 | 19.69 | 19.74 | 19.1 | 19.24 | -1.64% | 16,651 | 32,131,719 |
| 2025-01-24 | 19.03 | 19.59 | 19.02 | 19.56 | +2.25% | 15,988 | 30,879,520 |
| 2025-01-23 | 19.6 | 19.75 | 19.13 | 19.13 | -1.29% | 19,003 | 36,924,008 |
| 2025-01-22 | 19.68 | 19.8 | 19.3 | 19.38 | -1.62% | 20,748 | 40,553,623 |
| 2025-01-21 | 19.55 | 19.7 | 19.21 | 19.7 | +1.65% | 21,510 | 41,908,542 |
| 2025-01-20 | 18.77 | 19.79 | 18.52 | 19.38 | +4.64% | 35,308 | 67,699,491 |
| 2025-01-17 | 18.19 | 18.65 | 18 | 18.52 | +1.26% | 31,931 | 58,491,500 |
| 2025-01-16 | 18.22 | 18.41 | 18.03 | 18.29 | +1.11% | 21,345 | 38,837,514 |
| 2025-01-15 | 18.48 | 18.55 | 18.02 | 18.09 | -2.11% | 14,885 | 27,099,749 |
| 2025-01-14 | 17.65 | 18.5 | 17.53 | 18.48 | +4.76% | 26,507 | 48,157,355 |
| 2025-01-13 | 17.85 | 18 | 17.32 | 17.64 | -1.34% | 24,226 | 42,695,400 |
| 2025-01-10 | 18.35 | 18.8 | 17.88 | 17.88 | -1.97% | 30,789 | 56,464,395 |
| 2025-01-09 | 18.85 | 19.37 | 18.23 | 18.24 | -0.55% | 37,766 | 70,967,058 |
| 2025-01-08 | 17.7 | 18.55 | 17.55 | 18.34 | +3.5% | 42,330 | 76,056,171 |
| 2025-01-07 | 19 | 19.07 | 17.41 | 17.72 | -7.66% | 62,889 | 113,399,376 |
| 2025-01-06 | 19.2 | 19.59 | 18.6 | 19.19 | -2.14% | 29,050 | 55,636,806 |
| 2025-01-03 | 19.82 | 20.24 | 19.56 | 19.61 | -1.36% | 21,292 | 42,146,629 |
| 2025-01-02 | 20.2 | 20.32 | 19.56 | 19.88 | -1.54% | 24,648 | 49,096,786 |
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：