股票概览
18.32
-2.55%
-0.48
18.94
开盘价
19.17
最高价
18.32
最低价
130,370
成交量
数据更新至: 2025-01-27
技术指标
18.33
MA5 (5日均线)
18.34
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 | 18.94 | 19.17 | 18.32 | 18.32 | -2.55% | 130,370 | 243,002,435 |
| 2025-01-24 | 18.26 | 18.94 | 18.21 | 18.8 | +3.75% | 183,132 | 342,118,510 |
| 2025-01-23 | 18.34 | 18.65 | 18.1 | 18.12 | 0% | 119,727 | 220,213,996 |
| 2025-01-22 | 18.2 | 18.3 | 18 | 18.12 | -0.98% | 75,729 | 137,348,959 |
| 2025-01-21 | 18.78 | 18.85 | 18.11 | 18.3 | -1.67% | 107,945 | 197,520,161 |
| 2025-01-20 | 18.45 | 18.85 | 18.45 | 18.61 | +1.75% | 108,922 | 203,062,752 |
| 2025-01-17 | 18.25 | 18.45 | 18.02 | 18.29 | +0.22% | 85,873 | 156,666,312 |
| 2025-01-16 | 18.3 | 18.7 | 18 | 18.25 | +0.27% | 88,845 | 163,086,309 |
| 2025-01-15 | 18.32 | 18.45 | 18.07 | 18.2 | -1.14% | 86,744 | 157,790,998 |
| 2025-01-14 | 17.49 | 18.46 | 17.35 | 18.41 | +5.99% | 131,956 | 237,205,326 |
| 2025-01-13 | 17.13 | 17.51 | 17.03 | 17.37 | +0.64% | 79,209 | 137,087,168 |
| 2025-01-10 | 17.77 | 17.97 | 17.26 | 17.26 | -2.65% | 84,734 | 149,281,874 |
| 2025-01-09 | 17.57 | 18 | 17.5 | 17.73 | +0.23% | 107,960 | 192,076,868 |
| 2025-01-08 | 17.91 | 17.93 | 17.1 | 17.69 | -1.94% | 151,863 | 266,396,342 |
| 2025-01-07 | 17.77 | 18.27 | 17.51 | 18.04 | +1.52% | 125,576 | 224,015,361 |
| 2025-01-06 | 17.89 | 18.16 | 17.6 | 17.77 | -1.17% | 98,283 | 175,370,360 |
| 2025-01-03 | 18.46 | 18.74 | 17.88 | 17.98 | -2.44% | 117,019 | 214,518,240 |
| 2025-01-02 | 19.09 | 19.14 | 18.19 | 18.43 | -3.71% | 112,644 | 210,782,265 |
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：