股票概览
17.96
-0.11%
-0.02
18.05
开盘价
18.38
最高价
17.95
最低价
23,745
成交量
数据更新至: 2025-01-27
技术指标
17.98
MA5 (5日均线)
17.93
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 | 18.05 | 18.38 | 17.95 | 17.96 | -0.11% | 23,745 | 43,185,360 |
| 2025-01-24 | 17.93 | 18.23 | 17.77 | 17.98 | 0% | 28,329 | 50,910,923 |
| 2025-01-23 | 18.06 | 18.29 | 17.92 | 17.98 | +0.56% | 25,898 | 46,924,563 |
| 2025-01-22 | 18.08 | 18.11 | 17.83 | 17.88 | -1.11% | 11,596 | 20,790,638 |
| 2025-01-21 | 18.15 | 18.28 | 17.75 | 18.08 | +0.22% | 18,864 | 33,840,469 |
| 2025-01-20 | 17.81 | 18.19 | 17.71 | 18.04 | +1.46% | 24,419 | 43,942,228 |
| 2025-01-17 | 17.82 | 17.98 | 17.68 | 17.78 | -0.73% | 18,460 | 32,835,316 |
| 2025-01-16 | 17.84 | 18.45 | 17.8 | 17.91 | +0.79% | 29,194 | 52,573,958 |
| 2025-01-15 | 17.9 | 17.97 | 17.67 | 17.77 | -0.78% | 18,305 | 32,575,452 |
| 2025-01-14 | 17.5 | 18.09 | 17.5 | 17.91 | +2.93% | 46,483 | 82,951,528 |
| 2025-01-13 | 17.2 | 17.47 | 16.77 | 17.4 | -0.06% | 27,718 | 47,670,867 |
| 2025-01-10 | 18.15 | 18.16 | 17.28 | 17.41 | -3.17% | 32,989 | 58,332,008 |
| 2025-01-09 | 18.1 | 18.36 | 17.88 | 17.98 | -1.59% | 30,292 | 54,791,716 |
| 2025-01-08 | 17.94 | 18.45 | 17.55 | 18.27 | +1.22% | 47,315 | 85,470,433 |
| 2025-01-07 | 17.85 | 18.15 | 17.46 | 18.05 | +2.04% | 35,132 | 62,708,224 |
| 2025-01-06 | 18.24 | 18.78 | 17.01 | 17.69 | -4.53% | 52,223 | 93,490,004 |
| 2025-01-03 | 18.04 | 19.5 | 18.04 | 18.53 | +1.42% | 65,860 | 123,266,985 |
| 2025-01-02 | 18.5 | 19.68 | 18.1 | 18.27 | +2.12% | 73,859 | 139,064,351 |
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：