股票概览
18
-1.69%
-0.31
18.4
开盘价
18.6
最高价
17.88
最低价
24,881
成交量
数据更新至: 2025-01-27
技术指标
18.29
MA5 (5日均线)
18.27
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 | 18.4 | 18.6 | 17.88 | 18 | -1.69% | 24,881 | 44,986,239 |
| 2025-01-24 | 18.05 | 18.43 | 17.8 | 18.31 | +0.49% | 33,097 | 59,924,599 |
| 2025-01-23 | 18.27 | 18.68 | 18.2 | 18.22 | -0.22% | 31,486 | 57,933,099 |
| 2025-01-22 | 18.47 | 18.49 | 18.05 | 18.26 | -2.09% | 22,413 | 40,870,029 |
| 2025-01-21 | 18.65 | 18.86 | 18.3 | 18.65 | +0.38% | 21,605 | 39,958,935 |
| 2025-01-20 | 18.18 | 19.05 | 18.18 | 18.58 | +2.94% | 37,634 | 70,447,208 |
| 2025-01-17 | 18.05 | 18.28 | 17.85 | 18.05 | -0.17% | 16,393 | 29,667,951 |
| 2025-01-16 | 18.39 | 18.67 | 17.8 | 18.08 | -1.36% | 28,481 | 51,812,254 |
| 2025-01-15 | 18.3 | 18.99 | 17.96 | 18.33 | +0.71% | 51,178 | 94,742,580 |
| 2025-01-14 | 17.33 | 18.2 | 17.22 | 18.2 | +5.02% | 36,764 | 66,029,224 |
| 2025-01-13 | 16.49 | 17.41 | 16.13 | 17.33 | +3.15% | 31,194 | 52,584,507 |
| 2025-01-10 | 17.45 | 18.02 | 16.8 | 16.8 | -2.67% | 42,242 | 73,961,735 |
| 2025-01-09 | 17.01 | 17.51 | 16.76 | 17.26 | +0.52% | 20,946 | 36,196,833 |
| 2025-01-08 | 17.28 | 17.41 | 16.45 | 17.17 | -0.64% | 22,054 | 37,489,181 |
| 2025-01-07 | 16.5 | 17.28 | 16.36 | 17.28 | +5.11% | 30,569 | 51,873,198 |
| 2025-01-06 | 16.28 | 16.68 | 15.57 | 16.44 | +0.98% | 24,773 | 40,314,097 |
| 2025-01-03 | 17.01 | 17.14 | 16.04 | 16.28 | -4.35% | 35,612 | 58,971,681 |
| 2025-01-02 | 17.58 | 17.81 | 16.7 | 17.02 | -3.08% | 33,050 | 57,038,977 |
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：