股票概览
18.89
+2.5%
+0.46
18.56
开盘价
19.32
最高价
18.51
最低价
9,662
成交量
数据更新至: 2025-01-27
技术指标
18.80
MA5 (5日均线)
18.39
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 | 18.56 | 19.32 | 18.51 | 18.89 | +2.5% | 9,662 | 18,184,630 |
| 2025-01-24 | 18.84 | 18.84 | 18.22 | 18.43 | -4.66% | 11,455 | 21,116,892 |
| 2025-01-23 | 18.9 | 19.49 | 18.9 | 19.33 | +2.28% | 14,826 | 28,605,975 |
| 2025-01-22 | 18.54 | 18.91 | 18.36 | 18.9 | +2.33% | 9,665 | 18,072,303 |
| 2025-01-21 | 18.57 | 18.62 | 18.25 | 18.47 | +1.04% | 6,800 | 12,537,550 |
| 2025-01-20 | 17.88 | 18.45 | 17.88 | 18.28 | +2.24% | 6,940 | 12,646,096 |
| 2025-01-17 | 17.96 | 17.96 | 17.72 | 17.88 | -0.11% | 3,824 | 6,818,515 |
| 2025-01-16 | 17.9 | 18.14 | 17.7 | 17.9 | 0% | 4,929 | 8,836,682 |
| 2025-01-15 | 17.76 | 17.99 | 17.7 | 17.9 | +0.11% | 5,746 | 10,257,476 |
| 2025-01-14 | 17.4 | 17.88 | 17.1 | 17.88 | +4.62% | 7,652 | 13,443,143 |
| 2025-01-13 | 17 | 17.3 | 16.6 | 17.09 | +0.18% | 6,310 | 10,744,974 |
| 2025-01-10 | 17.54 | 17.61 | 17.03 | 17.06 | -2.51% | 4,639 | 8,028,736 |
| 2025-01-09 | 17.61 | 17.83 | 17.4 | 17.5 | -0.91% | 3,625 | 6,389,441 |
| 2025-01-08 | 17.99 | 17.99 | 17.11 | 17.66 | +0.23% | 6,617 | 11,642,683 |
| 2025-01-07 | 17.31 | 17.62 | 17.02 | 17.62 | +1.15% | 7,015 | 12,131,409 |
| 2025-01-06 | 18.3 | 18.3 | 16.9 | 17.42 | +1.4% | 8,616 | 14,940,218 |
| 2025-01-03 | 17.7 | 17.7 | 17.03 | 17.18 | -1.43% | 7,454 | 12,933,318 |
| 2025-01-02 | 17.91 | 18 | 17.41 | 17.43 | -1.02% | 8,572 | 15,173,711 |
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：