股票概览
18.73
-0.58%
-0.11
18.87
开盘价
19.02
最高价
18.66
最低价
5,818
成交量
数据更新至: 2025-01-27
技术指标
18.72
MA5 (5日均线)
18.64
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 | 18.87 | 19.02 | 18.66 | 18.73 | -0.58% | 5,818 | 10,953,321 |
| 2025-01-24 | 18.6 | 18.97 | 18.58 | 18.84 | +0.64% | 8,488 | 15,905,562 |
| 2025-01-23 | 18.66 | 19.02 | 18.66 | 18.72 | +0.81% | 7,683 | 14,488,975 |
| 2025-01-22 | 18.72 | 18.91 | 18.5 | 18.57 | -0.85% | 4,748 | 8,854,102 |
| 2025-01-21 | 18.89 | 19 | 18.65 | 18.73 | 0% | 5,747 | 10,761,950 |
| 2025-01-20 | 18.64 | 18.81 | 18.63 | 18.73 | +0.59% | 6,312 | 11,825,127 |
| 2025-01-17 | 18.5 | 18.69 | 18.35 | 18.62 | +0.92% | 5,717 | 10,611,118 |
| 2025-01-16 | 18.4 | 18.68 | 18.25 | 18.45 | +0.16% | 6,382 | 11,804,287 |
| 2025-01-15 | 18.69 | 18.73 | 18.33 | 18.42 | -1.07% | 5,139 | 9,478,054 |
| 2025-01-14 | 18.02 | 18.62 | 18 | 18.62 | +3.73% | 8,861 | 16,320,337 |
| 2025-01-13 | 17.77 | 18.14 | 17.54 | 17.95 | +1.01% | 3,700 | 6,610,271 |
| 2025-01-10 | 17.94 | 18.26 | 17.76 | 17.77 | -1.77% | 6,564 | 11,835,288 |
| 2025-01-09 | 18 | 18.19 | 17.79 | 18.09 | +0.33% | 6,357 | 11,479,881 |
| 2025-01-08 | 18.2 | 18.2 | 17.58 | 18.03 | -1.04% | 6,771 | 12,142,362 |
| 2025-01-07 | 17.97 | 18.23 | 17.94 | 18.22 | +1.39% | 4,786 | 8,655,736 |
| 2025-01-06 | 17.95 | 18.25 | 17.72 | 17.97 | +0.11% | 5,674 | 10,193,369 |
| 2025-01-03 | 18.5 | 18.97 | 17.94 | 17.95 | -3.34% | 10,598 | 19,449,087 |
| 2025-01-02 | 19.2 | 19.33 | 18.45 | 18.57 | -3.33% | 8,532 | 16,133,810 |
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：