股票概览
18.08
+1.18%
+0.21
17.89
开盘价
18.53
最高价
17.81
最低价
6,853
成交量
数据更新至: 2025-01-27
技术指标
17.59
MA5 (5日均线)
17.22
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 | 17.89 | 18.53 | 17.81 | 18.08 | +1.18% | 6,853 | 12,399,892 |
| 2025-01-24 | 17.52 | 17.92 | 17.24 | 17.87 | +2.7% | 6,185 | 10,902,837 |
| 2025-01-23 | 17.46 | 17.75 | 17.3 | 17.4 | +1.05% | 4,879 | 8,558,030 |
| 2025-01-22 | 17.39 | 17.39 | 17.07 | 17.22 | -0.92% | 4,817 | 8,293,111 |
| 2025-01-21 | 17.33 | 17.45 | 16.98 | 17.38 | +0.29% | 6,986 | 12,048,598 |
| 2025-01-20 | 16.85 | 17.4 | 16.85 | 17.33 | +3.09% | 7,161 | 12,309,964 |
| 2025-01-17 | 16.86 | 16.94 | 16.51 | 16.81 | +0.18% | 4,954 | 8,308,143 |
| 2025-01-16 | 16.73 | 16.99 | 16.59 | 16.78 | +1.27% | 5,968 | 10,049,252 |
| 2025-01-15 | 16.89 | 16.89 | 16.44 | 16.57 | -1.02% | 6,227 | 10,378,728 |
| 2025-01-14 | 15.89 | 16.77 | 15.58 | 16.74 | +6.42% | 8,122 | 13,301,362 |
| 2025-01-13 | 15.5 | 15.78 | 15.16 | 15.73 | +0.32% | 5,894 | 9,176,781 |
| 2025-01-10 | 16.2 | 16.2 | 15.52 | 15.68 | -2.85% | 5,159 | 8,184,405 |
| 2025-01-09 | 16.21 | 16.37 | 16.02 | 16.14 | -0.43% | 4,654 | 7,546,001 |
| 2025-01-08 | 16.25 | 16.51 | 15.65 | 16.21 | -1.04% | 5,847 | 9,425,049 |
| 2025-01-07 | 16.01 | 16.51 | 15.74 | 16.38 | +3.15% | 6,106 | 9,828,632 |
| 2025-01-06 | 15.86 | 16.15 | 15.26 | 15.88 | +0.19% | 7,522 | 11,957,259 |
| 2025-01-03 | 16.51 | 16.75 | 15.84 | 15.85 | -4.4% | 7,799 | 12,664,221 |
| 2025-01-02 | 16.72 | 17.35 | 16.38 | 16.58 | -0.84% | 9,552 | 16,142,648 |
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：