股票概览
17.75
-1.17%
-0.21
18
开盘价
18.18
最高价
17.63
最低价
130,158
成交量
数据更新至: 2025-01-27
技术指标
17.75
MA5 (5日均线)
17.38
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 | 18.18 | 17.63 | 17.75 | -1.17% | 130,158 | 231,953,170 |
| 2025-01-24 | 17.65 | 18.09 | 17.56 | 17.96 | +1.41% | 124,860 | 223,222,051 |
| 2025-01-23 | 17.9 | 18.48 | 17.65 | 17.71 | -0.67% | 178,243 | 321,355,754 |
| 2025-01-22 | 17.37 | 18.32 | 17.16 | 17.83 | +1.94% | 249,302 | 442,019,304 |
| 2025-01-21 | 17.28 | 17.68 | 16.77 | 17.49 | +2.04% | 199,596 | 344,222,369 |
| 2025-01-20 | 17.2 | 17.5 | 17.02 | 17.14 | +1.06% | 147,764 | 255,074,433 |
| 2025-01-17 | 16.7 | 17.11 | 16.58 | 16.96 | +1.13% | 125,213 | 210,860,340 |
| 2025-01-16 | 17.01 | 17.47 | 16.71 | 16.77 | -1% | 160,451 | 272,962,088 |
| 2025-01-15 | 17.3 | 17.45 | 16.86 | 16.94 | -1.8% | 185,472 | 318,167,968 |
| 2025-01-14 | 16.28 | 17.3 | 16.28 | 17.25 | +5.5% | 234,634 | 397,239,270 |
| 2025-01-13 | 16.22 | 16.75 | 16.12 | 16.35 | -2.85% | 216,242 | 355,497,981 |
| 2025-01-10 | 15.88 | 17.49 | 15.82 | 16.83 | +5.85% | 412,262 | 704,524,048 |
| 2025-01-09 | 15.78 | 16.09 | 15.68 | 15.9 | -0.13% | 90,190 | 143,655,867 |
| 2025-01-08 | 15.86 | 16.06 | 15.2 | 15.92 | -0.25% | 143,509 | 225,090,443 |
| 2025-01-07 | 15.79 | 16.06 | 15.74 | 15.96 | +1.08% | 95,695 | 152,265,683 |
| 2025-01-06 | 16.08 | 16.29 | 15.6 | 15.79 | -2.29% | 126,669 | 201,324,837 |
| 2025-01-03 | 17.11 | 17.22 | 16.05 | 16.16 | -5.61% | 172,416 | 284,191,048 |
| 2025-01-02 | 17.69 | 18.08 | 16.88 | 17.12 | -4.46% | 134,676 | 234,818,190 |
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：