股票概览
18.64
+1.64%
+0.3
18.47
开盘价
18.86
最高价
18.38
最低价
13,989
成交量
数据更新至: 2025-01-27
技术指标
18.39
MA5 (5日均线)
18.53
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 | 18.47 | 18.86 | 18.38 | 18.64 | +1.64% | 13,989 | 26,091,518 |
| 2025-01-24 | 18.3 | 18.59 | 17.91 | 18.34 | +0.49% | 11,543 | 20,928,970 |
| 2025-01-23 | 18.38 | 18.73 | 18.2 | 18.25 | +0.22% | 11,931 | 22,029,091 |
| 2025-01-22 | 18.41 | 18.51 | 18.15 | 18.21 | -1.73% | 11,926 | 21,754,025 |
| 2025-01-21 | 19.13 | 19.38 | 18.23 | 18.53 | -3.24% | 27,106 | 50,128,415 |
| 2025-01-20 | 18.88 | 19.67 | 18.66 | 19.15 | +1.97% | 18,740 | 36,028,788 |
| 2025-01-17 | 18.5 | 19.09 | 18.38 | 18.78 | +1.02% | 14,355 | 26,823,449 |
| 2025-01-16 | 18.49 | 18.65 | 18.22 | 18.59 | +1.53% | 12,868 | 23,760,775 |
| 2025-01-15 | 18.57 | 18.6 | 18.2 | 18.31 | -0.87% | 13,250 | 24,400,777 |
| 2025-01-14 | 17.37 | 18.47 | 17.34 | 18.47 | +5.78% | 19,620 | 35,251,480 |
| 2025-01-13 | 17 | 17.51 | 16.71 | 17.46 | +2.4% | 15,315 | 26,446,431 |
| 2025-01-10 | 17.7 | 17.7 | 17.02 | 17.05 | -3.01% | 10,526 | 18,232,185 |
| 2025-01-09 | 17.5 | 17.85 | 17.48 | 17.58 | +0.51% | 13,564 | 23,983,866 |
| 2025-01-08 | 17.64 | 17.75 | 16.8 | 17.49 | -0.96% | 16,836 | 29,357,661 |
| 2025-01-07 | 17.2 | 17.68 | 17 | 17.66 | +2.61% | 12,863 | 22,340,555 |
| 2025-01-06 | 17.1 | 17.5 | 16.41 | 17.21 | +0.06% | 18,558 | 31,643,051 |
| 2025-01-03 | 18.08 | 18.17 | 17.11 | 17.2 | -5.02% | 21,399 | 37,718,655 |
| 2025-01-02 | 18.51 | 18.9 | 17.88 | 18.11 | -3.16% | 19,611 | 35,975,696 |
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：