股票概览
18.45
-2.07%
-0.39
18.78
开盘价
19.08
最高价
18.43
最低价
16,964
成交量
数据更新至: 2025-01-27
技术指标
18.45
MA5 (5日均线)
18.50
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 | 18.78 | 19.08 | 18.43 | 18.45 | -2.07% | 16,964 | 31,747,487 |
| 2025-01-24 | 18.35 | 18.88 | 18.21 | 18.84 | +3.06% | 15,249 | 28,293,194 |
| 2025-01-23 | 18.48 | 18.85 | 18.25 | 18.28 | +0.44% | 16,492 | 30,654,346 |
| 2025-01-22 | 18.43 | 18.57 | 18.08 | 18.2 | -1.52% | 12,223 | 22,261,887 |
| 2025-01-21 | 18.64 | 18.72 | 18.16 | 18.48 | -0.7% | 12,035 | 22,109,454 |
| 2025-01-20 | 18.59 | 18.83 | 18.43 | 18.61 | +0.81% | 10,374 | 19,332,093 |
| 2025-01-17 | 18.49 | 18.64 | 18.11 | 18.46 | +0.05% | 13,118 | 24,103,971 |
| 2025-01-16 | 18.57 | 18.9 | 18.33 | 18.45 | +0.05% | 9,689 | 18,029,458 |
| 2025-01-15 | 18.77 | 18.87 | 18.35 | 18.44 | -1.76% | 11,648 | 21,600,312 |
| 2025-01-14 | 18.12 | 18.84 | 17.9 | 18.77 | +4.05% | 15,934 | 29,530,626 |
| 2025-01-13 | 17.53 | 18.25 | 17.32 | 18.04 | +2.04% | 13,182 | 23,560,779 |
| 2025-01-10 | 18.48 | 18.56 | 17.68 | 17.68 | -3.34% | 13,564 | 24,654,699 |
| 2025-01-09 | 17.85 | 18.48 | 17.68 | 18.29 | +1.39% | 15,986 | 29,122,203 |
| 2025-01-08 | 18.46 | 18.55 | 17.53 | 18.04 | -2.43% | 18,299 | 32,863,150 |
| 2025-01-07 | 18.45 | 18.58 | 18.02 | 18.49 | +0.49% | 11,377 | 20,832,048 |
| 2025-01-06 | 18.66 | 18.86 | 18.16 | 18.4 | -1.71% | 13,309 | 24,644,701 |
| 2025-01-03 | 19.59 | 19.59 | 18.6 | 18.72 | -3.31% | 15,937 | 30,332,812 |
| 2025-01-02 | 20.2 | 20.21 | 19.13 | 19.36 | -3.2% | 14,792 | 29,195,714 |
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：