股票概览
18.64
+2.53%
+0.46
18.21
开盘价
18.98
最高价
18.2
最低价
14,895
成交量
数据更新至: 2025-01-27
技术指标
18.65
MA5 (5日均线)
18.64
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 | 18.21 | 18.98 | 18.2 | 18.64 | +2.53% | 14,895 | 27,751,914 |
| 2025-01-24 | 18.98 | 18.98 | 18.04 | 18.18 | -4.16% | 20,725 | 37,995,870 |
| 2025-01-23 | 18.6 | 19.02 | 18.6 | 18.97 | +1.12% | 10,850 | 20,442,842 |
| 2025-01-22 | 18.68 | 19.06 | 18.4 | 18.76 | +0.27% | 9,208 | 17,286,566 |
| 2025-01-21 | 19 | 19.06 | 18.66 | 18.71 | -0.8% | 7,808 | 14,710,069 |
| 2025-01-20 | 18.58 | 19.29 | 18.4 | 18.86 | +2.56% | 11,871 | 22,437,863 |
| 2025-01-17 | 18.54 | 18.94 | 18.28 | 18.39 | -1.18% | 7,436 | 13,861,938 |
| 2025-01-16 | 18.55 | 18.85 | 18.36 | 18.61 | +0.98% | 7,360 | 13,703,814 |
| 2025-01-15 | 18.84 | 18.95 | 18.33 | 18.43 | -2.18% | 8,581 | 15,977,408 |
| 2025-01-14 | 18.3 | 18.95 | 18.3 | 18.84 | +3.12% | 11,768 | 22,028,220 |
| 2025-01-13 | 18.44 | 18.77 | 17.9 | 18.27 | -2.3% | 15,915 | 28,982,992 |
| 2025-01-10 | 19.12 | 19.19 | 18.65 | 18.7 | -2.81% | 13,470 | 25,445,812 |
| 2025-01-09 | 17.8 | 19.43 | 17.6 | 19.24 | +7.19% | 27,552 | 51,625,731 |
| 2025-01-08 | 18.75 | 18.96 | 17.63 | 17.95 | -4.72% | 18,999 | 34,603,211 |
| 2025-01-07 | 18.36 | 18.84 | 18.21 | 18.84 | +2.73% | 14,630 | 27,188,336 |
| 2025-01-06 | 17.49 | 18.54 | 17.1 | 18.34 | +4.2% | 16,830 | 30,507,991 |
| 2025-01-03 | 18.1 | 18.49 | 17.51 | 17.6 | -2.71% | 12,899 | 23,072,498 |
| 2025-01-02 | 18 | 18.39 | 17.66 | 18.09 | +0.5% | 10,799 | 19,471,022 |
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：