股票概览
18.38
-3.06%
-0.58
19.06
开盘价
19.24
最高价
18.38
最低价
19,004
成交量
数据更新至: 2025-01-27
技术指标
18.88
MA5 (5日均线)
19.29
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 | 19.06 | 19.24 | 18.38 | 18.38 | -3.06% | 19,004 | 35,511,239 |
| 2025-01-24 | 18.65 | 19.03 | 18.58 | 18.96 | +1.94% | 23,260 | 43,912,650 |
| 2025-01-23 | 19.43 | 19.56 | 18.59 | 18.6 | -3.38% | 35,118 | 66,985,131 |
| 2025-01-22 | 19.08 | 19.64 | 18.92 | 19.25 | +0.26% | 33,508 | 64,618,754 |
| 2025-01-21 | 20.03 | 20.09 | 18.71 | 19.2 | -3.66% | 50,851 | 97,644,668 |
| 2025-01-20 | 19.69 | 20.6 | 19.64 | 19.93 | +2% | 45,530 | 91,639,331 |
| 2025-01-17 | 19.5 | 20 | 19.12 | 19.54 | -0.1% | 29,031 | 56,875,140 |
| 2025-01-16 | 19.65 | 20.1 | 19.26 | 19.56 | +0.62% | 37,505 | 73,848,581 |
| 2025-01-15 | 20.03 | 20.06 | 19.27 | 19.44 | -3.19% | 27,885 | 54,597,559 |
| 2025-01-14 | 19.35 | 20.25 | 19.17 | 20.08 | +5.13% | 33,124 | 65,892,950 |
| 2025-01-13 | 19.2 | 19.49 | 18.65 | 19.1 | -2.85% | 29,572 | 56,393,366 |
| 2025-01-10 | 19.64 | 20.39 | 19.52 | 19.66 | +0.1% | 44,476 | 88,828,697 |
| 2025-01-09 | 18.92 | 20.55 | 18.92 | 19.64 | +2.4% | 36,139 | 72,165,146 |
| 2025-01-08 | 19.4 | 19.45 | 18.52 | 19.18 | -1.39% | 27,148 | 51,573,847 |
| 2025-01-07 | 18.12 | 19.68 | 18.01 | 19.45 | +7.46% | 41,673 | 78,303,390 |
| 2025-01-06 | 18.35 | 18.68 | 17.8 | 18.1 | -1.68% | 24,489 | 44,233,529 |
| 2025-01-03 | 18.9 | 19.39 | 18.35 | 18.41 | -2.64% | 35,036 | 65,980,434 |
| 2025-01-02 | 18.8 | 19.5 | 18.34 | 18.91 | +0.05% | 51,192 | 96,991,348 |
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：