股票概览
17.82
+0.51%
+0.09
17.73
开盘价
18.09
最高价
17.73
最低价
18,325
成交量
数据更新至: 2025-01-27
技术指标
17.86
MA5 (5日均线)
18.14
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 | 17.73 | 18.09 | 17.73 | 17.82 | +0.51% | 18,325 | 32,920,306 |
| 2025-01-24 | 17.68 | 17.79 | 17.53 | 17.73 | +0.17% | 16,075 | 28,404,082 |
| 2025-01-23 | 17.95 | 18.08 | 17.67 | 17.7 | -0.84% | 22,763 | 40,818,647 |
| 2025-01-22 | 18.16 | 18.16 | 17.85 | 17.85 | -1.92% | 19,531 | 35,041,494 |
| 2025-01-21 | 18 | 18.21 | 17.91 | 18.2 | +1.11% | 21,666 | 39,183,219 |
| 2025-01-20 | 18.09 | 18.22 | 17.9 | 18 | -0.5% | 26,974 | 48,630,827 |
| 2025-01-17 | 18.1 | 18.35 | 17.9 | 18.09 | -1.79% | 33,959 | 61,422,676 |
| 2025-01-16 | 18.45 | 18.78 | 17.96 | 18.42 | +0.16% | 54,536 | 100,047,010 |
| 2025-01-15 | 19.15 | 19.16 | 18.25 | 18.39 | -4.32% | 89,833 | 166,723,381 |
| 2025-01-14 | 18.05 | 19.89 | 18 | 19.22 | +6.31% | 120,985 | 233,468,519 |
| 2025-01-13 | 17.95 | 18.48 | 17.36 | 18.08 | -1.85% | 26,828 | 48,065,266 |
| 2025-01-10 | 17.99 | 19.39 | 17.69 | 18.42 | +2.11% | 56,848 | 106,139,121 |
| 2025-01-09 | 18.08 | 18.17 | 17.89 | 18.04 | -0.39% | 11,614 | 20,933,757 |
| 2025-01-08 | 17.87 | 18.26 | 17.32 | 18.11 | +0.95% | 19,498 | 34,848,732 |
| 2025-01-07 | 17.69 | 17.94 | 17.5 | 17.94 | +1.41% | 14,141 | 25,060,896 |
| 2025-01-06 | 17.85 | 17.97 | 17.01 | 17.69 | -1.17% | 21,093 | 37,127,806 |
| 2025-01-03 | 18.69 | 18.94 | 17.85 | 17.9 | -4.48% | 34,266 | 62,825,048 |
| 2025-01-02 | 18.38 | 19.1 | 18.37 | 18.74 | +1.85% | 43,373 | 81,537,079 |
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：