股票概览
17.64
-2.43%
-0.44
18.27
开盘价
18.27
最高价
17.64
最低价
21,691
成交量
数据更新至: 2025-01-27
技术指标
17.80
MA5 (5日均线)
17.55
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 | 18.27 | 18.27 | 17.64 | 17.64 | -2.43% | 21,691 | 38,826,992 |
| 2025-01-24 | 17.53 | 18.27 | 17.44 | 18.08 | +2.61% | 26,343 | 47,289,838 |
| 2025-01-23 | 18 | 18.27 | 17.57 | 17.62 | -1.07% | 22,273 | 40,060,158 |
| 2025-01-22 | 17.95 | 18.05 | 17.63 | 17.81 | -0.22% | 20,920 | 37,339,744 |
| 2025-01-21 | 18.05 | 18.15 | 17.61 | 17.85 | +0.79% | 22,673 | 40,394,120 |
| 2025-01-20 | 17.23 | 18.23 | 17.11 | 17.71 | +2.79% | 34,866 | 61,763,933 |
| 2025-01-17 | 17.38 | 17.58 | 17.06 | 17.23 | -0.23% | 26,834 | 46,415,821 |
| 2025-01-16 | 17.21 | 17.43 | 17 | 17.27 | +0.94% | 26,514 | 45,607,872 |
| 2025-01-15 | 17.17 | 17.38 | 16.97 | 17.11 | -0.35% | 24,479 | 41,989,728 |
| 2025-01-14 | 16.44 | 17.25 | 16.35 | 17.17 | +4.38% | 35,912 | 61,012,102 |
| 2025-01-13 | 16.07 | 16.59 | 15.7 | 16.45 | +1.17% | 26,781 | 43,539,069 |
| 2025-01-10 | 16.63 | 17 | 16.26 | 16.26 | -2.22% | 28,495 | 47,595,703 |
| 2025-01-09 | 16.53 | 17.18 | 16.43 | 16.63 | -0.36% | 24,211 | 40,779,015 |
| 2025-01-08 | 17.14 | 17.14 | 16.05 | 16.69 | -2.45% | 61,523 | 102,348,674 |
| 2025-01-07 | 16.66 | 17.19 | 16.33 | 17.11 | +3.26% | 28,971 | 48,837,654 |
| 2025-01-06 | 16.88 | 17 | 16.32 | 16.57 | -1.02% | 21,673 | 36,191,181 |
| 2025-01-03 | 17.76 | 17.91 | 16.68 | 16.74 | -4.78% | 31,362 | 54,550,237 |
| 2025-01-02 | 17.98 | 18.48 | 17.31 | 17.58 | -1.68% | 31,055 | 55,395,294 |
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：