股票概览
19.1
+0.05%
+0.01
19.2
开盘价
19.23
最高价
18.48
最低价
3,115
成交量
数据更新至: 2025-01-27
技术指标
18.97
MA5 (5日均线)
19.02
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 | 19.2 | 19.23 | 18.48 | 19.1 | +0.05% | 3,115 | 5,949,015 |
| 2025-01-24 | 18.82 | 19.09 | 18.78 | 19.09 | +0.9% | 1,887 | 3,574,197 |
| 2025-01-23 | 18.85 | 19.19 | 18.85 | 18.92 | +0.53% | 3,574 | 6,821,418 |
| 2025-01-22 | 18.91 | 18.96 | 18.7 | 18.82 | -0.48% | 2,088 | 3,926,818 |
| 2025-01-21 | 19.05 | 19.1 | 18.76 | 18.91 | -0.58% | 2,479 | 4,681,478 |
| 2025-01-20 | 19.14 | 19.18 | 19 | 19.02 | -0.37% | 2,039 | 3,899,340 |
| 2025-01-17 | 19.06 | 19.1 | 18.91 | 19.09 | +0.16% | 2,029 | 3,861,793 |
| 2025-01-16 | 19 | 19.19 | 18.96 | 19.06 | -0.26% | 2,134 | 4,072,192 |
| 2025-01-15 | 19.2 | 19.2 | 18.95 | 19.11 | +0.05% | 1,878 | 3,581,293 |
| 2025-01-14 | 18.95 | 19.15 | 18.53 | 19.1 | +2.25% | 3,993 | 7,616,762 |
| 2025-01-13 | 18.97 | 18.97 | 18.53 | 18.68 | -0.21% | 2,701 | 5,047,111 |
| 2025-01-10 | 19.86 | 19.87 | 18.7 | 18.72 | -0.74% | 2,422 | 4,596,821 |
| 2025-01-09 | 19.29 | 19.29 | 18.78 | 18.86 | -1.05% | 3,170 | 6,000,580 |
| 2025-01-08 | 19.7 | 19.99 | 18.61 | 19.06 | -3.25% | 5,485 | 10,556,604 |
| 2025-01-07 | 19.15 | 19.76 | 18.8 | 19.7 | +2.82% | 6,373 | 12,237,909 |
| 2025-01-06 | 18.76 | 19.23 | 18.56 | 19.16 | +1.38% | 3,245 | 6,120,176 |
| 2025-01-03 | 19.39 | 19.39 | 18.75 | 18.9 | -1.77% | 2,570 | 4,889,070 |
| 2025-01-02 | 19.63 | 19.75 | 19.21 | 19.24 | -1.99% | 2,685 | 5,216,467 |
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：