股票概览
17.31
-8.32%
-1.57
17.71
开盘价
18.2
最高价
17.29
最低价
127,212
成交量
数据更新至: 2025-01-27
技术指标
18.23
MA5 (5日均线)
18.58
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 | 17.71 | 18.2 | 17.29 | 17.31 | -8.32% | 127,212 | 224,097,037 |
| 2025-01-24 | 18.33 | 18.95 | 18.22 | 18.88 | +3.11% | 58,918 | 110,159,706 |
| 2025-01-23 | 18.38 | 19.12 | 18.3 | 18.31 | +0.66% | 60,569 | 113,537,804 |
| 2025-01-22 | 18.33 | 18.41 | 17.96 | 18.19 | -1.36% | 44,231 | 80,400,074 |
| 2025-01-21 | 18.83 | 19.07 | 18.26 | 18.44 | -2.07% | 61,957 | 114,545,965 |
| 2025-01-20 | 19.17 | 19.24 | 18.73 | 18.83 | +0.16% | 50,040 | 94,895,481 |
| 2025-01-17 | 18.81 | 19.14 | 18.51 | 18.8 | -0.42% | 47,408 | 89,286,847 |
| 2025-01-16 | 19 | 19.49 | 18.69 | 18.88 | -0.05% | 56,138 | 106,965,660 |
| 2025-01-15 | 19.28 | 19.35 | 18.77 | 18.89 | -1.97% | 61,252 | 115,860,393 |
| 2025-01-14 | 18.28 | 19.36 | 18.15 | 19.27 | +6.17% | 73,888 | 139,447,832 |
| 2025-01-13 | 17.85 | 18.45 | 17.3 | 18.15 | +1.11% | 64,357 | 115,560,144 |
| 2025-01-10 | 18.65 | 19.22 | 17.9 | 17.95 | -4.57% | 69,694 | 129,450,502 |
| 2025-01-09 | 18.39 | 19.06 | 18.39 | 18.81 | +2.12% | 63,888 | 119,905,921 |
| 2025-01-08 | 18.74 | 18.85 | 17.66 | 18.42 | -2.23% | 81,166 | 148,567,077 |
| 2025-01-07 | 18.82 | 18.85 | 18.23 | 18.84 | +2.73% | 58,266 | 108,249,509 |
| 2025-01-06 | 18.94 | 18.94 | 18.15 | 18.34 | -2.34% | 66,745 | 123,170,908 |
| 2025-01-03 | 20.01 | 20.18 | 18.73 | 18.78 | -6.05% | 81,911 | 159,011,542 |
| 2025-01-02 | 20.3 | 20.79 | 19.82 | 19.99 | -2.01% | 74,886 | 151,325,247 |
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：