股票概览
18.1
-0.44%
-0.08
18.12
开盘价
18.29
最高价
18.02
最低价
89,570
成交量
数据更新至: 2025-01-27
技术指标
18.13
MA5 (5日均线)
17.93
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 | 18.12 | 18.29 | 18.02 | 18.1 | -0.44% | 89,570 | 162,264,342 |
| 2025-01-24 | 18 | 18.25 | 17.98 | 18.18 | +0.83% | 94,337 | 171,165,959 |
| 2025-01-23 | 18.49 | 18.55 | 18.02 | 18.03 | -1.21% | 117,183 | 214,242,489 |
| 2025-01-22 | 18.02 | 18.5 | 18 | 18.25 | +0.77% | 168,734 | 308,864,581 |
| 2025-01-21 | 18.08 | 18.18 | 17.92 | 18.11 | +0.33% | 88,347 | 159,331,987 |
| 2025-01-20 | 17.9 | 18.18 | 17.88 | 18.05 | +1.12% | 107,090 | 193,702,154 |
| 2025-01-17 | 17.51 | 17.94 | 17.49 | 17.85 | +1.42% | 125,603 | 223,508,016 |
| 2025-01-16 | 17.52 | 17.77 | 17.48 | 17.6 | +0.46% | 102,088 | 179,908,851 |
| 2025-01-15 | 17.55 | 17.62 | 17.4 | 17.52 | -0.57% | 99,302 | 173,725,540 |
| 2025-01-14 | 17.34 | 17.7 | 17.05 | 17.62 | +2.38% | 142,759 | 249,126,825 |
| 2025-01-13 | 17.13 | 17.36 | 17.07 | 17.21 | -0.23% | 83,864 | 144,280,219 |
| 2025-01-10 | 17.43 | 17.61 | 17.24 | 17.25 | -1.48% | 97,640 | 169,760,838 |
| 2025-01-09 | 17.71 | 17.75 | 17.45 | 17.51 | -1.13% | 106,810 | 187,659,986 |
| 2025-01-08 | 17.86 | 17.93 | 17.46 | 17.71 | -1.34% | 139,254 | 246,143,938 |
| 2025-01-07 | 17.86 | 18.23 | 17.66 | 17.95 | +0.56% | 135,671 | 244,575,985 |
| 2025-01-06 | 17.51 | 18.1 | 17.46 | 17.85 | +1.94% | 142,917 | 254,810,424 |
| 2025-01-03 | 17.71 | 18 | 17.42 | 17.51 | -0.74% | 143,749 | 254,664,732 |
| 2025-01-02 | 18.11 | 18.11 | 17.52 | 17.64 | -2.22% | 161,788 | 288,275,907 |
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：