股票概览
17.88
-0.17%
-0.03
17.99
开盘价
18.1
最高价
17.85
最低价
369,797
成交量
数据更新至: 2025-01-27
技术指标
17.77
MA5 (5日均线)
17.36
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 | 17.99 | 18.1 | 17.85 | 17.88 | -0.17% | 369,797 | 664,513,616 |
| 2025-01-24 | 17.98 | 18.04 | 17.59 | 17.91 | +0.67% | 454,267 | 811,419,596 |
| 2025-01-23 | 17.72 | 18.16 | 17.68 | 17.79 | -0.45% | 504,805 | 902,972,194 |
| 2025-01-22 | 17.64 | 17.98 | 17.51 | 17.87 | +2.7% | 776,876 | 1,383,713,907 |
| 2025-01-21 | 17.24 | 17.66 | 17.18 | 17.4 | +2.35% | 673,362 | 1,173,284,299 |
| 2025-01-20 | 17 | 17.08 | 16.79 | 17 | -0.93% | 319,565 | 540,894,382 |
| 2025-01-17 | 17.09 | 17.35 | 16.98 | 17.16 | +1.12% | 461,522 | 792,527,072 |
| 2025-01-16 | 16.85 | 17.14 | 16.85 | 16.97 | +1.74% | 526,608 | 894,216,468 |
| 2025-01-15 | 16.98 | 17.05 | 16.48 | 16.68 | -1.42% | 422,904 | 705,026,024 |
| 2025-01-14 | 16.62 | 16.95 | 16.61 | 16.92 | -0.18% | 500,623 | 844,385,969 |
| 2025-01-13 | 16.2 | 17.07 | 16.03 | 16.95 | +4.12% | 731,568 | 1,227,532,791 |
| 2025-01-10 | 16.27 | 16.4 | 16.11 | 16.28 | +0.62% | 317,658 | 516,945,594 |
| 2025-01-09 | 16.31 | 16.38 | 16.1 | 16.18 | -0.8% | 263,485 | 426,946,506 |
| 2025-01-08 | 16.43 | 16.72 | 16.07 | 16.31 | -1.33% | 415,881 | 681,164,459 |
| 2025-01-07 | 16.15 | 16.54 | 15.92 | 16.53 | +1.66% | 404,526 | 661,959,494 |
| 2025-01-06 | 16.44 | 16.65 | 16.05 | 16.26 | -1.75% | 435,705 | 710,160,633 |
| 2025-01-03 | 16.25 | 16.93 | 16.25 | 16.55 | +1.91% | 867,801 | 1,447,826,508 |
| 2025-01-02 | 15.7 | 16.32 | 15.65 | 16.24 | +4.04% | 677,343 | 1,088,838,329 |
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：