股票概览
17.88
-1.49%
-0.27
18.3
开盘价
18.3
最高价
17.71
最低价
16,580
成交量
数据更新至: 2025-01-27
技术指标
18.13
MA5 (5日均线)
17.77
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 | 18.3 | 18.3 | 17.71 | 17.88 | -1.49% | 16,580 | 29,905,241 |
| 2025-01-24 | 17.82 | 18.28 | 17.82 | 18.15 | +0.78% | 15,879 | 28,724,370 |
| 2025-01-23 | 18.33 | 18.52 | 17.98 | 18.01 | -0.72% | 13,554 | 24,724,980 |
| 2025-01-22 | 18.47 | 18.48 | 17.99 | 18.14 | -1.79% | 14,150 | 25,694,289 |
| 2025-01-21 | 18.07 | 19.12 | 17.81 | 18.47 | +2.21% | 34,712 | 64,630,890 |
| 2025-01-20 | 17.6 | 18.24 | 17.46 | 18.07 | +5.67% | 35,034 | 62,737,958 |
| 2025-01-17 | 17.1 | 17.41 | 16.93 | 17.1 | -1.04% | 18,511 | 31,657,395 |
| 2025-01-16 | 17.15 | 17.38 | 16.91 | 17.28 | +1.53% | 21,512 | 36,967,013 |
| 2025-01-15 | 17.56 | 17.56 | 16.85 | 17.02 | -3.19% | 26,567 | 45,348,999 |
| 2025-01-14 | 17.2 | 17.75 | 17.02 | 17.58 | +1.91% | 26,277 | 45,831,277 |
| 2025-01-13 | 16.83 | 17.7 | 16.71 | 17.25 | -0.17% | 29,021 | 49,961,132 |
| 2025-01-10 | 18.6 | 18.65 | 17.16 | 17.28 | -8.09% | 57,074 | 101,342,780 |
| 2025-01-09 | 21.15 | 21.37 | 18.57 | 18.8 | -11.24% | 53,413 | 105,961,712 |
| 2025-01-08 | 21.03 | 21.5 | 20.38 | 21.18 | +0.86% | 19,339 | 40,652,185 |
| 2025-01-07 | 20.82 | 21 | 20.19 | 21 | +0.33% | 18,344 | 37,804,875 |
| 2025-01-06 | 21.26 | 21.26 | 20.08 | 20.93 | +0.92% | 29,171 | 59,960,214 |
| 2025-01-03 | 20.52 | 22 | 20.23 | 20.74 | +0.97% | 45,410 | 95,757,246 |
| 2025-01-02 | 21.66 | 21.88 | 20.04 | 20.54 | -6.04% | 31,187 | 65,616,477 |
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：