股票概览
17.5
-6.72%
-1.26
19
开盘价
19.09
最高价
17.5
最低价
259,780
成交量
数据更新至: 2025-01-27
技术指标
18.21
MA5 (5日均线)
18.56
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 | 19 | 19.09 | 17.5 | 17.5 | -6.72% | 259,780 | 468,425,103 |
| 2025-01-24 | 18.29 | 18.85 | 18.1 | 18.76 | +1.79% | 284,664 | 525,796,786 |
| 2025-01-23 | 18.15 | 19.19 | 18.15 | 18.43 | +3.13% | 438,610 | 819,993,621 |
| 2025-01-22 | 18.25 | 18.5 | 17.83 | 17.87 | -3.25% | 205,538 | 371,735,078 |
| 2025-01-21 | 18.75 | 18.83 | 18.1 | 18.47 | -0.38% | 212,454 | 391,538,865 |
| 2025-01-20 | 19.1 | 19.14 | 18.45 | 18.54 | -1.9% | 231,241 | 432,150,099 |
| 2025-01-17 | 18.7 | 19.08 | 18.53 | 18.9 | 0% | 230,346 | 434,555,740 |
| 2025-01-16 | 18.91 | 19.22 | 18.55 | 18.9 | +0.53% | 302,007 | 571,719,689 |
| 2025-01-15 | 19.3 | 19.45 | 18.59 | 18.8 | -3.04% | 376,781 | 713,528,901 |
| 2025-01-14 | 18.89 | 19.39 | 18.5 | 19.39 | +3.58% | 552,682 | 1,052,426,364 |
| 2025-01-13 | 17.89 | 19.16 | 17.7 | 18.72 | +11.56% | 728,330 | 1,343,856,462 |
| 2025-01-10 | 17.55 | 17.72 | 16.75 | 16.78 | -4.22% | 227,158 | 391,738,207 |
| 2025-01-09 | 17.22 | 17.74 | 17.22 | 17.52 | +0.34% | 216,040 | 379,153,793 |
| 2025-01-08 | 17.4 | 17.69 | 16.7 | 17.46 | -0.23% | 289,401 | 499,236,390 |
| 2025-01-07 | 17.24 | 17.5 | 16.77 | 17.5 | +2.64% | 278,947 | 478,993,801 |
| 2025-01-06 | 17.34 | 17.54 | 16.83 | 17.05 | -4.11% | 330,221 | 566,542,276 |
| 2025-01-03 | 19.4 | 19.44 | 17.69 | 17.78 | -7.78% | 382,841 | 698,909,876 |
| 2025-01-02 | 20 | 20.59 | 18.95 | 19.28 | -5.26% | 354,652 | 702,064,022 |
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：