股票概览
18.79
+1.02%
+0.19
18.49
开盘价
19.59
最高价
18.49
最低价
26,257
成交量
数据更新至: 2025-01-27
技术指标
18.46
MA5 (5日均线)
18.19
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 | 18.49 | 19.59 | 18.49 | 18.79 | +1.02% | 26,257 | 50,068,816 |
| 2025-01-24 | 18.26 | 18.73 | 18.04 | 18.6 | +0.38% | 15,635 | 28,837,821 |
| 2025-01-23 | 18.54 | 19.71 | 18.31 | 18.53 | +1.93% | 24,770 | 47,078,866 |
| 2025-01-22 | 18.37 | 18.89 | 17.92 | 18.18 | -0.11% | 16,459 | 30,258,771 |
| 2025-01-21 | 18.5 | 18.56 | 17.94 | 18.2 | -0.93% | 13,030 | 23,699,801 |
| 2025-01-20 | 18.01 | 18.59 | 17.94 | 18.37 | +3.09% | 18,326 | 33,655,888 |
| 2025-01-17 | 17.7 | 17.85 | 17.5 | 17.82 | +0.39% | 7,710 | 13,642,117 |
| 2025-01-16 | 17.97 | 18.01 | 17.58 | 17.75 | +0.34% | 9,938 | 17,691,824 |
| 2025-01-15 | 17.96 | 18.09 | 17.5 | 17.69 | -1.5% | 10,490 | 18,692,203 |
| 2025-01-14 | 17.03 | 17.99 | 17.03 | 17.96 | +5.65% | 14,474 | 25,588,058 |
| 2025-01-13 | 16.7 | 17.17 | 16.37 | 17 | +0.06% | 10,249 | 17,261,221 |
| 2025-01-10 | 17.75 | 17.8 | 16.96 | 16.99 | -4.07% | 14,984 | 25,878,544 |
| 2025-01-09 | 17.4 | 18.08 | 17.33 | 17.71 | +1.26% | 12,116 | 21,559,278 |
| 2025-01-08 | 17.75 | 18.1 | 16.9 | 17.49 | -1.85% | 20,718 | 36,086,087 |
| 2025-01-07 | 17.25 | 17.95 | 16.88 | 17.82 | +4.82% | 25,499 | 44,581,101 |
| 2025-01-06 | 16.8 | 17.69 | 16.16 | 17 | +0.59% | 22,714 | 38,543,359 |
| 2025-01-03 | 17.48 | 17.86 | 16.69 | 16.9 | -3.43% | 21,105 | 35,988,446 |
| 2025-01-02 | 17.58 | 18.1 | 17.2 | 17.5 | -0.06% | 19,077 | 33,674,220 |
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：