股票概览
18.19
+1.56%
+0.28
17.91
开盘价
18.74
最高价
17.75
最低价
80,611
成交量
数据更新至: 2025-01-27
技术指标
18.03
MA5 (5日均线)
18.01
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 | 17.91 | 18.74 | 17.75 | 18.19 | +1.56% | 80,611 | 147,069,811 |
| 2025-01-24 | 17.92 | 18.09 | 17.76 | 17.91 | +0.84% | 46,236 | 82,903,486 |
| 2025-01-23 | 18.05 | 18.26 | 17.75 | 17.76 | -0.67% | 46,119 | 83,179,563 |
| 2025-01-22 | 18.3 | 18.35 | 17.72 | 17.88 | -2.93% | 51,479 | 92,271,430 |
| 2025-01-21 | 18.01 | 18.48 | 17.76 | 18.42 | +2.68% | 67,146 | 121,826,004 |
| 2025-01-20 | 18.06 | 18.25 | 17.85 | 17.94 | +0.11% | 61,381 | 110,268,619 |
| 2025-01-17 | 17.76 | 18.08 | 17.51 | 17.92 | +0.62% | 44,046 | 78,580,914 |
| 2025-01-16 | 18.04 | 18.65 | 17.69 | 17.81 | -1% | 63,087 | 114,080,918 |
| 2025-01-15 | 18.27 | 18.59 | 17.95 | 17.99 | -1.64% | 65,400 | 119,768,722 |
| 2025-01-14 | 18 | 18.44 | 17.87 | 18.29 | +2.01% | 58,674 | 106,994,226 |
| 2025-01-13 | 17.62 | 18.18 | 17.42 | 17.93 | +0.96% | 47,164 | 84,458,106 |
| 2025-01-10 | 18.85 | 18.98 | 17.75 | 17.76 | -5.48% | 79,598 | 144,642,765 |
| 2025-01-09 | 18.18 | 18.95 | 18.06 | 18.79 | +2.57% | 88,989 | 165,679,404 |
| 2025-01-08 | 17.93 | 18.56 | 17.66 | 18.32 | +2.29% | 78,204 | 141,752,846 |
| 2025-01-07 | 17.28 | 17.98 | 17.19 | 17.91 | +3.83% | 65,130 | 114,715,985 |
| 2025-01-06 | 17.5 | 17.66 | 16.62 | 17.25 | -1.2% | 85,833 | 147,556,550 |
| 2025-01-03 | 18.46 | 18.86 | 17.35 | 17.46 | -4.85% | 98,023 | 177,358,822 |
| 2025-01-02 | 18.04 | 18.87 | 17.92 | 18.35 | +2.51% | 109,629 | 202,385,740 |
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：