股票概览
18.39
-1.76%
-0.33
18.78
开盘价
18.84
最高价
18.37
最低价
125,687
成交量
数据更新至: 2025-01-27
技术指标
18.68
MA5 (5日均线)
18.81
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 | 18.78 | 18.84 | 18.37 | 18.39 | -1.76% | 125,687 | 233,013,971 |
| 2025-01-24 | 18.67 | 18.8 | 18.56 | 18.72 | -0.27% | 165,715 | 309,628,772 |
| 2025-01-23 | 18.85 | 19.15 | 18.73 | 18.77 | +0.59% | 150,720 | 285,776,731 |
| 2025-01-22 | 18.79 | 18.79 | 18.56 | 18.66 | -1.11% | 95,062 | 177,142,778 |
| 2025-01-21 | 19.17 | 19.22 | 18.6 | 18.87 | -0.79% | 149,379 | 280,844,580 |
| 2025-01-20 | 18.93 | 19.25 | 18.78 | 19.02 | +1.12% | 157,747 | 300,550,153 |
| 2025-01-17 | 18.5 | 19.2 | 18.34 | 18.81 | +1.51% | 229,446 | 431,234,812 |
| 2025-01-16 | 19.15 | 19.33 | 18.45 | 18.53 | -2.83% | 211,933 | 397,002,334 |
| 2025-01-15 | 19.24 | 19.42 | 19.02 | 19.07 | -1.19% | 123,379 | 236,183,974 |
| 2025-01-14 | 18.58 | 19.39 | 18.51 | 19.3 | +3.82% | 155,188 | 295,815,088 |
| 2025-01-13 | 18.4 | 18.88 | 18.32 | 18.59 | -0.16% | 105,265 | 195,705,048 |
| 2025-01-10 | 18.83 | 19.71 | 18.51 | 18.62 | -2.26% | 295,070 | 565,397,367 |
| 2025-01-09 | 18.6 | 19.21 | 18.31 | 19.05 | +2.14% | 258,629 | 485,914,809 |
| 2025-01-08 | 18.88 | 18.91 | 18.13 | 18.65 | -1.32% | 177,430 | 328,100,615 |
| 2025-01-07 | 18.9 | 18.97 | 18.63 | 18.9 | +0.75% | 120,091 | 226,034,864 |
| 2025-01-06 | 19.15 | 19.24 | 18.61 | 18.76 | -2.14% | 145,260 | 273,607,487 |
| 2025-01-03 | 19.61 | 19.78 | 18.89 | 19.17 | -2.64% | 173,382 | 334,593,917 |
| 2025-01-02 | 20.33 | 20.38 | 19.41 | 19.69 | -3.81% | 198,247 | 393,800,151 |
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：