股票概览
17.8
-1.93%
-0.35
18.2
开盘价
18.3
最高价
17.8
最低价
55,643
成交量
数据更新至: 2025-01-27
技术指标
17.96
MA5 (5日均线)
18.06
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 | 18.2 | 18.3 | 17.8 | 17.8 | -1.93% | 55,643 | 100,264,619 |
| 2025-01-24 | 17.58 | 18.2 | 17.58 | 18.15 | +2.77% | 88,616 | 159,690,160 |
| 2025-01-23 | 18.15 | 18.3 | 17.6 | 17.66 | -1.89% | 118,461 | 212,482,617 |
| 2025-01-22 | 17.95 | 18.08 | 17.7 | 18 | -0.94% | 67,147 | 119,999,963 |
| 2025-01-21 | 18.3 | 18.34 | 18.01 | 18.17 | -0.22% | 56,278 | 102,108,995 |
| 2025-01-20 | 18.39 | 18.58 | 18.11 | 18.21 | -0.16% | 61,905 | 113,277,426 |
| 2025-01-17 | 18.02 | 18.39 | 17.85 | 18.24 | +0.55% | 71,318 | 129,847,867 |
| 2025-01-16 | 18.15 | 18.47 | 17.9 | 18.14 | +0.44% | 88,229 | 160,392,322 |
| 2025-01-15 | 18.13 | 18.2 | 17.91 | 18.06 | -0.66% | 86,141 | 155,484,254 |
| 2025-01-14 | 17.59 | 18.26 | 17.45 | 18.18 | +3.95% | 117,547 | 211,563,621 |
| 2025-01-13 | 17.5 | 17.73 | 17.27 | 17.49 | -0.46% | 73,871 | 128,899,765 |
| 2025-01-10 | 17.65 | 18.02 | 17.56 | 17.57 | -0.23% | 84,338 | 150,131,042 |
| 2025-01-09 | 17.42 | 17.88 | 17.4 | 17.61 | +0.28% | 88,081 | 155,096,247 |
| 2025-01-08 | 17.72 | 17.88 | 17.17 | 17.56 | -1.35% | 93,599 | 163,811,540 |
| 2025-01-07 | 17.68 | 18 | 17.56 | 17.8 | +0.28% | 74,419 | 132,168,011 |
| 2025-01-06 | 17.87 | 17.94 | 17.51 | 17.75 | -0.67% | 67,683 | 120,013,373 |
| 2025-01-03 | 18.53 | 18.65 | 17.78 | 17.87 | -3.3% | 122,403 | 221,984,084 |
| 2025-01-02 | 18.9 | 19.01 | 18.31 | 18.48 | -2.27% | 129,420 | 242,018,257 |
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：