股票概览
18.09
-1.63%
-0.3
18.5
开盘价
18.55
最高价
18.09
最低价
145,993
成交量
数据更新至: 2025-01-27
技术指标
18.18
MA5 (5日均线)
18.04
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 | 18.5 | 18.55 | 18.09 | 18.09 | -1.63% | 145,993 | 266,267,390 |
| 2025-01-24 | 18.09 | 18.56 | 18.02 | 18.39 | +1.04% | 184,677 | 338,896,510 |
| 2025-01-23 | 18.39 | 18.62 | 18.18 | 18.2 | +0.78% | 241,315 | 443,311,091 |
| 2025-01-22 | 18.1 | 18.19 | 17.92 | 18.06 | -0.61% | 132,895 | 239,481,783 |
| 2025-01-21 | 18.3 | 18.38 | 18.04 | 18.17 | +0.17% | 141,984 | 257,959,152 |
| 2025-01-20 | 18.18 | 18.41 | 18.08 | 18.14 | +1.4% | 220,265 | 401,667,902 |
| 2025-01-17 | 17.7 | 18 | 17.69 | 17.89 | +0.73% | 141,437 | 253,081,969 |
| 2025-01-16 | 17.84 | 18.07 | 17.68 | 17.76 | -0.22% | 154,351 | 275,469,584 |
| 2025-01-15 | 17.84 | 17.95 | 17.71 | 17.8 | -0.28% | 159,671 | 284,813,696 |
| 2025-01-14 | 17.6 | 17.91 | 17.37 | 17.85 | +2.88% | 277,033 | 490,461,467 |
| 2025-01-13 | 17.18 | 17.41 | 17.15 | 17.35 | -0.12% | 155,050 | 268,298,960 |
| 2025-01-10 | 17.56 | 17.67 | 17.37 | 17.37 | -0.91% | 148,100 | 259,602,446 |
| 2025-01-09 | 17.59 | 17.71 | 17.47 | 17.53 | -0.74% | 150,499 | 264,588,670 |
| 2025-01-08 | 17.88 | 17.9 | 17.4 | 17.66 | -1.18% | 238,126 | 419,347,705 |
| 2025-01-07 | 17.76 | 17.94 | 17.67 | 17.87 | +0.62% | 151,758 | 270,216,318 |
| 2025-01-06 | 17.6 | 17.9 | 17.5 | 17.76 | -0.67% | 228,270 | 404,441,954 |
| 2025-01-03 | 18.25 | 18.38 | 17.75 | 17.88 | -1.81% | 264,134 | 475,020,384 |
| 2025-01-02 | 19.06 | 19.1 | 18.07 | 18.21 | -4.96% | 400,281 | 740,373,786 |
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：