股票概览
17.51
-3.69%
-0.67
18.36
开盘价
18.36
最高价
17.51
最低价
22,646
成交量
数据更新至: 2025-01-27
技术指标
18.17
MA5 (5日均线)
18.47
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 | 18.36 | 18.36 | 17.51 | 17.51 | -3.69% | 22,646 | 40,352,630 |
| 2025-01-24 | 18.03 | 18.38 | 18.02 | 18.18 | +0.22% | 18,241 | 33,271,665 |
| 2025-01-23 | 18.45 | 18.79 | 18.14 | 18.14 | -1.09% | 19,883 | 36,844,739 |
| 2025-01-22 | 18.65 | 18.68 | 18.24 | 18.34 | -1.93% | 16,745 | 30,800,274 |
| 2025-01-21 | 18.8 | 18.8 | 18.42 | 18.7 | +0.43% | 18,058 | 33,595,009 |
| 2025-01-20 | 18.88 | 18.99 | 18.52 | 18.62 | -0.96% | 20,957 | 39,224,753 |
| 2025-01-17 | 18.55 | 19.13 | 18.46 | 18.8 | +0.43% | 25,731 | 48,404,978 |
| 2025-01-16 | 18.8 | 19.16 | 18.52 | 18.72 | -0.21% | 19,091 | 35,938,335 |
| 2025-01-15 | 18.89 | 19.08 | 18.66 | 18.76 | -0.85% | 18,691 | 35,170,361 |
| 2025-01-14 | 18 | 18.94 | 17.9 | 18.92 | +5.58% | 27,032 | 50,202,168 |
| 2025-01-13 | 17.65 | 18.06 | 17.26 | 17.92 | +0.73% | 17,831 | 31,598,145 |
| 2025-01-10 | 18.24 | 18.8 | 17.79 | 17.79 | -2.47% | 24,144 | 44,229,706 |
| 2025-01-09 | 18.06 | 18.58 | 18.05 | 18.24 | +0.77% | 20,844 | 38,353,929 |
| 2025-01-08 | 18.25 | 18.38 | 17.52 | 18.1 | -1.15% | 21,414 | 38,629,113 |
| 2025-01-07 | 17.9 | 18.33 | 17.8 | 18.31 | +2.58% | 15,789 | 28,567,850 |
| 2025-01-06 | 17.95 | 18.24 | 17.57 | 17.85 | -0.5% | 16,587 | 29,696,204 |
| 2025-01-03 | 18.87 | 18.95 | 17.94 | 17.94 | -4.78% | 22,320 | 41,098,890 |
| 2025-01-02 | 19.6 | 19.8 | 18.58 | 18.84 | -3.68% | 22,857 | 43,546,446 |
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：