股票概览
18.72
+2.86%
+0.52
18.35
开盘价
18.85
最高价
18.01
最低价
14,529
成交量
数据更新至: 2025-01-27
技术指标
18.73
MA5 (5日均线)
19.50
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 | 18.35 | 18.85 | 18.01 | 18.72 | +2.86% | 14,529 | 26,990,292 |
| 2025-01-24 | 17.71 | 18.39 | 16.91 | 18.2 | +1.11% | 37,743 | 66,700,113 |
| 2025-01-23 | 18.67 | 18.76 | 17.33 | 18 | -2.81% | 47,912 | 85,180,931 |
| 2025-01-22 | 20.01 | 20.11 | 17.71 | 18.52 | -8.41% | 40,356 | 75,002,308 |
| 2025-01-21 | 20.7 | 20.7 | 19.71 | 20.22 | +0.3% | 10,761 | 21,699,204 |
| 2025-01-20 | 20.16 | 20.49 | 20 | 20.16 | -0.3% | 6,596 | 13,382,676 |
| 2025-01-17 | 20.3 | 20.44 | 19.73 | 20.22 | +1.1% | 12,777 | 25,749,982 |
| 2025-01-16 | 20.8 | 20.8 | 19.5 | 20 | -2.63% | 18,855 | 37,749,657 |
| 2025-01-15 | 20.42 | 20.64 | 20.01 | 20.54 | +0.54% | 10,383 | 21,121,294 |
| 2025-01-14 | 19.51 | 20.48 | 19.51 | 20.43 | +4.08% | 17,206 | 34,742,686 |
| 2025-01-13 | 18.93 | 19.75 | 18.93 | 19.63 | +1.71% | 7,074 | 13,801,069 |
| 2025-01-10 | 19.3 | 19.46 | 18.9 | 19.3 | +0.99% | 6,950 | 13,376,419 |
| 2025-01-09 | 19.85 | 19.85 | 18.8 | 19.11 | -2.5% | 6,266 | 12,088,321 |
| 2025-01-08 | 19.39 | 19.65 | 18.68 | 19.6 | +1.14% | 11,838 | 22,690,780 |
| 2025-01-07 | 19.2 | 19.64 | 18.8 | 19.38 | -0.36% | 7,248 | 13,906,426 |
| 2025-01-06 | 19.71 | 19.95 | 19.13 | 19.45 | +0.73% | 8,287 | 16,214,781 |
| 2025-01-03 | 20.11 | 20.54 | 19.01 | 19.31 | -4.74% | 14,159 | 28,026,973 |
| 2025-01-02 | 21.19 | 21.19 | 19.7 | 20.27 | -4.34% | 22,561 | 45,624,313 |
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：