股票概览
18.47
+2.1%
+0.38
18.02
开盘价
18.63
最高价
17.81
最低价
313,334
成交量
数据更新至: 2025-01-27
技术指标
18.30
MA5 (5日均线)
18.34
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 | 18.02 | 18.63 | 17.81 | 18.47 | +2.1% | 313,334 | 574,240,456 |
| 2025-01-24 | 17.88 | 18.13 | 17.85 | 18.09 | +0.61% | 204,345 | 368,362,247 |
| 2025-01-23 | 18.49 | 18.56 | 17.88 | 17.98 | -2.18% | 305,630 | 553,999,946 |
| 2025-01-22 | 18.55 | 18.61 | 18.18 | 18.38 | -1.18% | 209,033 | 383,351,792 |
| 2025-01-21 | 18.39 | 18.67 | 18.16 | 18.6 | +1.25% | 275,230 | 508,291,445 |
| 2025-01-20 | 18.85 | 18.9 | 18.28 | 18.37 | -2.13% | 316,530 | 584,602,659 |
| 2025-01-17 | 18.97 | 19.02 | 18.6 | 18.77 | -1.16% | 305,630 | 574,506,862 |
| 2025-01-16 | 17.83 | 19.03 | 17.79 | 18.99 | +7.53% | 711,577 | 1,319,975,001 |
| 2025-01-15 | 18.05 | 18.51 | 17.6 | 17.66 | -2.59% | 302,372 | 541,555,491 |
| 2025-01-14 | 17.89 | 18.13 | 17.6 | 18.13 | +1.28% | 400,398 | 716,870,933 |
| 2025-01-13 | 17.17 | 18 | 17.11 | 17.9 | +3.41% | 498,832 | 886,420,108 |
| 2025-01-10 | 17.06 | 17.86 | 17.06 | 17.31 | +1.47% | 312,844 | 546,972,044 |
| 2025-01-09 | 16.86 | 17.23 | 16.7 | 17.06 | +0.41% | 286,901 | 488,882,813 |
| 2025-01-08 | 17.39 | 17.5 | 16.68 | 16.99 | -3.03% | 438,163 | 742,985,582 |
| 2025-01-07 | 17.41 | 17.85 | 17.17 | 17.52 | +0.52% | 383,530 | 670,747,829 |
| 2025-01-06 | 17.6 | 18.12 | 17.2 | 17.43 | -0.8% | 570,868 | 1,009,032,795 |
| 2025-01-03 | 16.84 | 17.89 | 16.84 | 17.57 | +4.33% | 705,518 | 1,239,094,879 |
| 2025-01-02 | 16.77 | 17.45 | 16.6 | 16.84 | -0.36% | 372,112 | 634,674,342 |
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：