股票概览
17.8
-1.22%
-0.22
18.14
开盘价
18.27
最高价
17.79
最低价
38,959
成交量
数据更新至: 2025-01-27
技术指标
17.91
MA5 (5日均线)
17.83
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 | 18.14 | 18.27 | 17.79 | 17.8 | -1.22% | 38,959 | 70,206,889 |
| 2025-01-24 | 17.93 | 18.09 | 17.77 | 18.02 | +0.11% | 35,319 | 63,383,988 |
| 2025-01-23 | 17.97 | 18.27 | 17.95 | 18 | +0.95% | 42,380 | 76,832,467 |
| 2025-01-22 | 17.7 | 17.92 | 17.69 | 17.83 | -0.5% | 26,428 | 47,133,186 |
| 2025-01-21 | 18.11 | 18.35 | 17.77 | 17.92 | +0.5% | 46,184 | 82,775,373 |
| 2025-01-20 | 17.78 | 17.89 | 17.62 | 17.83 | +0.96% | 40,510 | 72,066,727 |
| 2025-01-17 | 17.9 | 17.9 | 17.56 | 17.66 | -0.28% | 36,323 | 64,270,706 |
| 2025-01-16 | 17.82 | 17.91 | 17.39 | 17.71 | 0% | 47,380 | 83,761,187 |
| 2025-01-15 | 17.81 | 17.93 | 17.6 | 17.71 | -0.62% | 31,703 | 56,149,518 |
| 2025-01-14 | 17.14 | 17.89 | 17.14 | 17.82 | +4.27% | 49,501 | 86,969,882 |
| 2025-01-13 | 17.2 | 17.34 | 16.9 | 17.09 | -1.04% | 36,191 | 61,991,039 |
| 2025-01-10 | 17.97 | 18.07 | 17.27 | 17.27 | -4.06% | 56,362 | 99,477,769 |
| 2025-01-09 | 18.21 | 18.32 | 17.97 | 18 | -1.69% | 44,544 | 80,713,385 |
| 2025-01-08 | 18.42 | 18.6 | 17.8 | 18.31 | -0.92% | 61,606 | 112,449,340 |
| 2025-01-07 | 17.8 | 18.55 | 17.8 | 18.48 | +3.47% | 70,636 | 128,959,253 |
| 2025-01-06 | 18.82 | 18.82 | 17.77 | 17.86 | -6.35% | 89,796 | 163,876,227 |
| 2025-01-03 | 20.2 | 20.33 | 18.64 | 19.07 | -7.2% | 136,223 | 263,497,970 |
| 2025-01-02 | 19.99 | 22 | 19.28 | 20.55 | -1.06% | 162,178 | 329,416,406 |
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：