股票概览
18.55
+1.15%
+0.21
18.22
开盘价
19.45
最高价
18.12
最低价
62,844
成交量
数据更新至: 2025-01-27
技术指标
17.64
MA5 (5日均线)
17.19
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 | 18.22 | 19.45 | 18.12 | 18.55 | +1.15% | 62,844 | 117,837,888 |
| 2025-01-24 | 18.01 | 18.8 | 17.66 | 18.34 | +9.1% | 73,196 | 132,642,942 |
| 2025-01-23 | 17.38 | 17.43 | 16.78 | 16.81 | -1.41% | 24,753 | 42,340,117 |
| 2025-01-22 | 17.4 | 17.41 | 16.85 | 17.05 | -2.18% | 29,656 | 50,612,998 |
| 2025-01-21 | 18.18 | 18.22 | 17.32 | 17.43 | -3.97% | 48,957 | 85,752,502 |
| 2025-01-20 | 17.06 | 19 | 17 | 18.15 | +2.72% | 83,143 | 147,419,769 |
| 2025-01-17 | 17.5 | 19 | 16.7 | 17.67 | +10.78% | 83,272 | 149,433,410 |
| 2025-01-16 | 15.93 | 16.25 | 15.77 | 15.95 | +0.63% | 12,942 | 20,758,430 |
| 2025-01-15 | 16.1 | 16.4 | 15.81 | 15.85 | -1.55% | 11,841 | 18,922,013 |
| 2025-01-14 | 15.6 | 16.11 | 15.4 | 16.1 | +4.21% | 16,984 | 27,001,322 |
| 2025-01-13 | 15.02 | 15.59 | 14.9 | 15.45 | +0.78% | 14,833 | 22,724,904 |
| 2025-01-10 | 15.8 | 16.01 | 15.31 | 15.33 | -2.91% | 13,334 | 20,796,955 |
| 2025-01-09 | 15.71 | 15.99 | 15.52 | 15.79 | +0.19% | 10,683 | 16,920,538 |
| 2025-01-08 | 15.9 | 15.96 | 15.22 | 15.76 | -0.88% | 13,604 | 21,301,439 |
| 2025-01-07 | 15.53 | 15.94 | 15.34 | 15.9 | +2.45% | 15,289 | 23,945,713 |
| 2025-01-06 | 15.36 | 15.64 | 14.71 | 15.52 | +0.84% | 17,251 | 26,417,909 |
| 2025-01-03 | 16.06 | 16.42 | 15.33 | 15.39 | -5.23% | 19,657 | 31,029,599 |
| 2025-01-02 | 16.49 | 16.86 | 16.08 | 16.24 | -1.4% | 18,074 | 29,818,724 |
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：