股票概览
17.87
+1.53%
+0.27
17.66
开盘价
18.16
最高价
17.66
最低价
10,940
成交量
数据更新至: 2025-01-27
技术指标
17.77
MA5 (5日均线)
17.82
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 | 17.66 | 18.16 | 17.66 | 17.87 | +1.53% | 10,940 | 19,662,210 |
| 2025-01-24 | 17.68 | 17.79 | 17.4 | 17.6 | -0.62% | 9,263 | 16,293,102 |
| 2025-01-23 | 18 | 18.2 | 17.68 | 17.71 | -0.45% | 8,804 | 15,786,195 |
| 2025-01-22 | 17.73 | 17.96 | 17.72 | 17.79 | -0.61% | 6,772 | 12,090,935 |
| 2025-01-21 | 18.23 | 18.43 | 17.72 | 17.9 | -1.81% | 9,821 | 17,602,918 |
| 2025-01-20 | 17.97 | 18.44 | 17.63 | 18.23 | +2.76% | 14,348 | 26,038,128 |
| 2025-01-17 | 17.76 | 17.85 | 17.58 | 17.74 | -0.45% | 7,591 | 13,453,270 |
| 2025-01-16 | 17.93 | 18.08 | 17.57 | 17.82 | -0.94% | 13,063 | 23,295,491 |
| 2025-01-15 | 17.54 | 18.19 | 17.4 | 17.99 | +2.45% | 22,558 | 40,169,030 |
| 2025-01-14 | 17.2 | 17.62 | 17.16 | 17.56 | +2.51% | 19,594 | 34,266,691 |
| 2025-01-13 | 17.07 | 17.2 | 16.76 | 17.13 | +0.35% | 13,541 | 23,018,050 |
| 2025-01-10 | 18.1 | 18.3 | 17.04 | 17.07 | -6.72% | 32,900 | 57,689,851 |
| 2025-01-09 | 18.53 | 18.85 | 18.28 | 18.3 | -3.12% | 26,044 | 48,102,771 |
| 2025-01-08 | 19.57 | 19.57 | 18.5 | 18.89 | -3.77% | 30,528 | 57,920,607 |
| 2025-01-07 | 19.3 | 19.72 | 19.15 | 19.63 | +0.67% | 36,197 | 70,405,151 |
| 2025-01-06 | 19.22 | 19.77 | 18.7 | 19.5 | +1.51% | 50,364 | 97,228,390 |
| 2025-01-03 | 18.55 | 19.49 | 18.13 | 19.21 | +2.78% | 52,319 | 99,159,603 |
| 2025-01-02 | 18.64 | 18.98 | 18.1 | 18.69 | -0.11% | 39,357 | 73,291,183 |
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：