股票概览
17.61
-3.35%
-0.61
18.33
开盘价
18.44
最高价
17.59
最低价
54,772
成交量
数据更新至: 2025-01-27
技术指标
18.12
MA5 (5日均线)
18.45
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 | 18.33 | 18.44 | 17.59 | 17.61 | -3.35% | 54,772 | 98,140,599 |
| 2025-01-24 | 17.65 | 18.26 | 17.61 | 18.22 | +2.71% | 59,027 | 105,905,137 |
| 2025-01-23 | 18.18 | 18.52 | 17.71 | 17.74 | -0.84% | 64,186 | 116,820,626 |
| 2025-01-22 | 18.7 | 18.71 | 17.8 | 17.89 | -6.63% | 97,176 | 176,214,880 |
| 2025-01-21 | 18.96 | 19.29 | 18.7 | 19.16 | +1.48% | 66,209 | 126,146,901 |
| 2025-01-20 | 18.7 | 18.98 | 18.41 | 18.88 | +1.56% | 55,496 | 104,218,142 |
| 2025-01-17 | 18.53 | 18.84 | 18 | 18.59 | -0.21% | 67,669 | 124,775,743 |
| 2025-01-16 | 18.72 | 19.28 | 18.51 | 18.63 | -0.27% | 67,308 | 126,811,003 |
| 2025-01-15 | 18.99 | 19.13 | 18.55 | 18.68 | -1.94% | 63,508 | 119,261,331 |
| 2025-01-14 | 18.08 | 19.07 | 17.91 | 19.05 | +6.13% | 99,626 | 185,266,598 |
| 2025-01-13 | 17.68 | 18.06 | 17.2 | 17.95 | -3.08% | 75,874 | 134,363,195 |
| 2025-01-10 | 19.94 | 20.1 | 18.38 | 18.52 | -8.27% | 143,246 | 275,503,999 |
| 2025-01-09 | 20.31 | 20.75 | 20 | 20.19 | -0.98% | 117,210 | 237,898,334 |
| 2025-01-08 | 21 | 21.54 | 19.53 | 20.39 | -4.18% | 154,728 | 316,200,475 |
| 2025-01-07 | 21.01 | 21.67 | 20.08 | 21.28 | +3.75% | 146,214 | 304,149,807 |
| 2025-01-06 | 23.81 | 23.81 | 20.08 | 20.51 | -16.18% | 211,036 | 458,848,696 |
| 2025-01-03 | 24.07 | 25.48 | 23.56 | 24.47 | +2.86% | 299,940 | 738,297,941 |
| 2025-01-02 | 23.2 | 24.22 | 23.19 | 23.79 | +2.99% | 230,364 | 544,838,271 |
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：