股票概览
17.5
-9.89%
-1.92
19.2
开盘价
19.44
最高价
17.5
最低价
357,755
成交量
数据更新至: 2025-01-27
技术指标
18.48
MA5 (5日均线)
18.44
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 | 19.2 | 19.44 | 17.5 | 17.5 | -9.89% | 357,755 | 645,992,921 |
| 2025-01-24 | 18.45 | 19.48 | 18.2 | 19.42 | +3.85% | 456,318 | 861,762,569 |
| 2025-01-23 | 18.06 | 19.91 | 17.89 | 18.7 | +3.31% | 553,335 | 1,049,023,063 |
| 2025-01-22 | 18.45 | 18.55 | 17.78 | 18.1 | -3.21% | 254,445 | 462,706,665 |
| 2025-01-21 | 18.12 | 18.73 | 17.46 | 18.7 | +3.26% | 432,975 | 789,560,817 |
| 2025-01-20 | 18 | 18.19 | 17.73 | 18.11 | +3.19% | 270,729 | 486,598,375 |
| 2025-01-17 | 18.1 | 18.59 | 17.47 | 17.55 | -3.57% | 339,222 | 608,587,625 |
| 2025-01-16 | 19.15 | 19.74 | 17.81 | 18.2 | -5.36% | 562,615 | 1,051,399,668 |
| 2025-01-15 | 18.72 | 20.5 | 18.37 | 19.23 | +1.75% | 612,300 | 1,187,732,788 |
| 2025-01-14 | 17.6 | 19.02 | 17.24 | 18.9 | +5.47% | 581,665 | 1,066,791,143 |
| 2025-01-13 | 17.28 | 18.99 | 17.28 | 17.92 | +3.58% | 507,480 | 914,973,057 |
| 2025-01-10 | 17.6 | 18.97 | 17.27 | 17.3 | -2.64% | 514,832 | 934,319,627 |
| 2025-01-09 | 17.47 | 18.46 | 17.33 | 17.77 | +0.79% | 626,615 | 1,123,192,776 |
| 2025-01-08 | 15.9 | 17.63 | 15.9 | 17.63 | +9.98% | 514,128 | 863,415,162 |
| 2025-01-07 | 15.51 | 16.11 | 15.44 | 16.03 | +3.09% | 277,349 | 438,340,992 |
| 2025-01-06 | 16.59 | 16.61 | 15.28 | 15.55 | -6.33% | 285,824 | 451,723,679 |
| 2025-01-03 | 17.69 | 17.97 | 16.29 | 16.6 | -7.78% | 380,552 | 649,315,734 |
| 2025-01-02 | 18 | 18.55 | 17.58 | 18 | +1.35% | 401,445 | 727,288,386 |
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：