股票概览
17.85
-0.89%
-0.16
18.05
开盘价
18.18
最高价
17.79
最低价
43,829
成交量
数据更新至: 2025-01-27
技术指标
18.02
MA5 (5日均线)
17.89
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 | 18.05 | 18.18 | 17.79 | 17.85 | -0.89% | 43,829 | 78,864,449 |
| 2025-01-24 | 17.9 | 18.12 | 17.76 | 18.01 | +0.17% | 44,456 | 79,835,180 |
| 2025-01-23 | 18.28 | 18.34 | 17.94 | 17.98 | -1.05% | 42,420 | 76,995,253 |
| 2025-01-22 | 18.05 | 18.3 | 17.94 | 18.17 | +0.55% | 38,027 | 69,021,080 |
| 2025-01-21 | 18.13 | 18.17 | 17.85 | 18.07 | -0.33% | 32,907 | 59,223,142 |
| 2025-01-20 | 18.07 | 18.25 | 18.01 | 18.13 | +0.61% | 39,925 | 72,347,392 |
| 2025-01-17 | 17.75 | 18.08 | 17.64 | 18.02 | +1.52% | 42,893 | 76,767,730 |
| 2025-01-16 | 17.6 | 17.95 | 17.55 | 17.75 | +1.66% | 44,472 | 78,867,238 |
| 2025-01-15 | 17.54 | 17.65 | 17.39 | 17.46 | -0.11% | 34,994 | 61,288,460 |
| 2025-01-14 | 16.75 | 17.5 | 16.7 | 17.48 | +4.42% | 59,624 | 103,015,465 |
| 2025-01-13 | 16.9 | 16.99 | 16.65 | 16.74 | -1.65% | 32,184 | 54,009,791 |
| 2025-01-10 | 17.13 | 17.47 | 17.01 | 17.02 | -0.64% | 45,245 | 78,025,593 |
| 2025-01-09 | 17.08 | 17.3 | 17.04 | 17.13 | -0.7% | 29,783 | 51,158,405 |
| 2025-01-08 | 17.2 | 17.42 | 16.72 | 17.25 | -0.29% | 53,358 | 91,088,075 |
| 2025-01-07 | 17.27 | 17.37 | 16.97 | 17.3 | +0.17% | 52,330 | 89,936,111 |
| 2025-01-06 | 17.2 | 17.45 | 16.77 | 17.27 | +1.47% | 44,624 | 76,621,660 |
| 2025-01-03 | 17.5 | 17.65 | 16.99 | 17.02 | -2.69% | 56,817 | 98,384,825 |
| 2025-01-02 | 17.99 | 18.07 | 17.32 | 17.49 | -2.56% | 55,253 | 97,830,476 |
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：