股票概览
18.05
+1.01%
+0.18
17.92
开盘价
18.18
最高价
17.92
最低价
6,148
成交量
数据更新至: 2025-01-27
技术指标
18.07
MA5 (5日均线)
18.22
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 | 17.92 | 18.18 | 17.92 | 18.05 | +1.01% | 6,148 | 11,105,435 |
| 2025-01-24 | 18.18 | 18.19 | 17.82 | 17.87 | -1.6% | 9,093 | 16,310,738 |
| 2025-01-23 | 18.19 | 18.48 | 18.06 | 18.16 | +0.33% | 8,654 | 15,780,482 |
| 2025-01-22 | 18.1 | 18.21 | 17.89 | 18.1 | -0.49% | 9,004 | 16,234,074 |
| 2025-01-21 | 18.31 | 18.37 | 18 | 18.19 | -1.3% | 5,404 | 9,802,605 |
| 2025-01-20 | 18.75 | 18.75 | 18.22 | 18.43 | +0.22% | 12,747 | 23,447,584 |
| 2025-01-17 | 18.52 | 18.6 | 18.35 | 18.39 | -1.13% | 8,275 | 15,259,951 |
| 2025-01-16 | 18.18 | 18.89 | 18.11 | 18.6 | +2.42% | 19,285 | 35,718,655 |
| 2025-01-15 | 18.18 | 18.23 | 17.89 | 18.16 | -0.44% | 14,252 | 25,791,743 |
| 2025-01-14 | 17.89 | 18.32 | 17.86 | 18.24 | +1.33% | 12,035 | 21,853,318 |
| 2025-01-13 | 17.67 | 18.05 | 17.27 | 18 | +1.75% | 14,494 | 25,559,904 |
| 2025-01-10 | 17.9 | 18.48 | 17.66 | 17.69 | -1.06% | 11,809 | 21,421,148 |
| 2025-01-09 | 18.11 | 18.11 | 17.76 | 17.88 | -1.32% | 6,694 | 11,990,332 |
| 2025-01-08 | 17.86 | 18.16 | 17.56 | 18.12 | +1.68% | 11,840 | 21,170,821 |
| 2025-01-07 | 18.1 | 18.1 | 17.53 | 17.82 | -1.66% | 13,194 | 23,414,727 |
| 2025-01-06 | 17.76 | 18.29 | 17.54 | 18.12 | +2.49% | 14,232 | 25,653,158 |
| 2025-01-03 | 17.65 | 18.16 | 17.4 | 17.68 | +0.34% | 15,341 | 27,376,696 |
| 2025-01-02 | 18.05 | 18.15 | 17.48 | 17.62 | -2.33% | 12,923 | 23,015,114 |
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：