股票概览
17.5
-4.11%
-0.75
18.3
开盘价
18.6
最高价
17.5
最低价
22,052
成交量
数据更新至: 2025-01-27
技术指标
17.93
MA5 (5日均线)
18.08
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 | 18.3 | 18.6 | 17.5 | 17.5 | -4.11% | 22,052 | 39,546,294 |
| 2025-01-24 | 17.94 | 18.3 | 17.72 | 18.25 | +1.39% | 19,306 | 34,825,567 |
| 2025-01-23 | 18.11 | 18.66 | 18 | 18 | +1.07% | 30,817 | 56,377,644 |
| 2025-01-22 | 17.94 | 18.3 | 17.71 | 17.81 | -1.49% | 17,749 | 31,855,614 |
| 2025-01-21 | 18.18 | 18.21 | 17.6 | 18.08 | +0.44% | 20,877 | 37,248,087 |
| 2025-01-20 | 18.12 | 18.22 | 17.62 | 18 | +0.17% | 22,672 | 40,833,628 |
| 2025-01-17 | 18.28 | 18.39 | 17.95 | 17.97 | -1.64% | 18,265 | 33,076,041 |
| 2025-01-16 | 18.4 | 18.68 | 18.04 | 18.27 | -0.33% | 17,233 | 31,660,574 |
| 2025-01-15 | 18.71 | 18.71 | 18.25 | 18.33 | -1.61% | 17,519 | 32,257,522 |
| 2025-01-14 | 17.6 | 18.65 | 17.6 | 18.63 | +5.97% | 30,195 | 54,903,143 |
| 2025-01-13 | 17.31 | 17.69 | 16.77 | 17.58 | +1.15% | 18,579 | 32,173,454 |
| 2025-01-10 | 17.98 | 18.26 | 17.37 | 17.38 | -3.28% | 21,761 | 38,902,322 |
| 2025-01-09 | 17.66 | 18.1 | 17.51 | 17.97 | +1.53% | 24,272 | 43,489,894 |
| 2025-01-08 | 17.69 | 17.92 | 17.14 | 17.7 | -1.06% | 25,039 | 44,033,452 |
| 2025-01-07 | 16.92 | 17.89 | 16.61 | 17.89 | +6.42% | 30,898 | 53,844,888 |
| 2025-01-06 | 17 | 17.25 | 16.15 | 16.81 | -0.59% | 23,744 | 39,933,225 |
| 2025-01-03 | 17.94 | 18.33 | 16.89 | 16.91 | -5.74% | 27,168 | 47,149,794 |
| 2025-01-02 | 18.6 | 18.75 | 17.72 | 17.94 | -3.86% | 31,776 | 57,939,941 |
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：