股票概览
18.14
+0.78%
+0.14
18
开盘价
18.37
最高价
17.93
最低价
16,956
成交量
数据更新至: 2025-01-27
技术指标
18.05
MA5 (5日均线)
17.97
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 | 18.37 | 17.93 | 18.14 | +0.78% | 16,956 | 30,796,855 |
| 2025-01-24 | 18.02 | 18.07 | 17.77 | 18 | -0.11% | 16,667 | 29,874,611 |
| 2025-01-23 | 18.14 | 18.29 | 18.02 | 18.02 | +0.5% | 14,984 | 27,200,839 |
| 2025-01-22 | 18 | 18.2 | 17.88 | 17.93 | -1.16% | 12,324 | 22,225,250 |
| 2025-01-21 | 18.16 | 18.36 | 18 | 18.14 | +0.33% | 16,343 | 29,661,208 |
| 2025-01-20 | 17.91 | 18.17 | 17.86 | 18.08 | +1.12% | 15,076 | 27,225,471 |
| 2025-01-17 | 17.71 | 17.95 | 17.7 | 17.88 | +0.62% | 12,989 | 23,160,207 |
| 2025-01-16 | 17.83 | 18.08 | 17.61 | 17.77 | -0.28% | 15,785 | 28,157,199 |
| 2025-01-15 | 17.88 | 17.95 | 17.72 | 17.82 | -0.5% | 11,063 | 19,747,074 |
| 2025-01-14 | 17.54 | 17.91 | 17.38 | 17.91 | +3.17% | 19,325 | 34,311,764 |
| 2025-01-13 | 17.06 | 17.57 | 16.85 | 17.36 | -0.06% | 18,776 | 32,275,291 |
| 2025-01-10 | 17.5 | 17.92 | 17.37 | 17.37 | -1.19% | 18,837 | 33,197,041 |
| 2025-01-09 | 17.3 | 17.98 | 17.26 | 17.58 | +0.8% | 18,401 | 32,513,817 |
| 2025-01-08 | 17.6 | 17.6 | 16.98 | 17.44 | -0.91% | 18,385 | 31,834,377 |
| 2025-01-07 | 17.38 | 17.62 | 17.22 | 17.6 | +1.09% | 16,072 | 28,012,582 |
| 2025-01-06 | 17.3 | 17.56 | 16.92 | 17.41 | +0.52% | 21,096 | 36,453,195 |
| 2025-01-03 | 18.01 | 18.17 | 17.27 | 17.32 | -3.78% | 28,527 | 50,346,249 |
| 2025-01-02 | 18.32 | 18.67 | 17.86 | 18 | -1.69% | 27,742 | 50,752,102 |
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：