股票概览
17.7
+5.04%
+0.85
16.95
开盘价
17.98
最高价
16.95
最低价
56,420
成交量
数据更新至: 2025-01-27
技术指标
17.14
MA5 (5日均线)
17.53
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 | 16.95 | 17.98 | 16.95 | 17.7 | +5.04% | 56,420 | 99,007,564 |
| 2025-01-24 | 17.01 | 17.08 | 16.71 | 16.85 | -0.88% | 20,136 | 33,849,927 |
| 2025-01-23 | 17.03 | 17.36 | 16.89 | 17 | +0.65% | 27,938 | 47,759,227 |
| 2025-01-22 | 17.08 | 17.5 | 16.77 | 16.89 | -2.14% | 26,648 | 45,443,857 |
| 2025-01-21 | 17.05 | 17.34 | 16.55 | 17.26 | +0.94% | 40,432 | 68,553,702 |
| 2025-01-20 | 16.53 | 17.3 | 16.4 | 17.1 | +2.15% | 48,917 | 82,634,472 |
| 2025-01-17 | 17.27 | 17.27 | 16.37 | 16.74 | -5.26% | 59,332 | 98,670,311 |
| 2025-01-16 | 18.85 | 18.99 | 17.52 | 17.67 | -6.36% | 80,882 | 146,324,138 |
| 2025-01-15 | 19 | 19.09 | 18.2 | 18.87 | -1.87% | 66,640 | 124,090,416 |
| 2025-01-14 | 18.71 | 19.41 | 18.38 | 19.23 | +2.12% | 105,109 | 200,614,985 |
| 2025-01-13 | 18 | 18.92 | 17.69 | 18.83 | +1.67% | 57,390 | 106,378,144 |
| 2025-01-10 | 18.21 | 20.1 | 18.09 | 18.52 | +0.38% | 80,238 | 151,575,053 |
| 2025-01-09 | 18.33 | 18.85 | 18.03 | 18.45 | -1.23% | 60,662 | 111,521,580 |
| 2025-01-08 | 17.13 | 18.68 | 16.9 | 18.68 | +10.01% | 68,086 | 121,809,010 |
| 2025-01-07 | 16.08 | 17.4 | 16.08 | 16.98 | +4.88% | 33,360 | 56,281,935 |
| 2025-01-06 | 16.25 | 16.34 | 15.42 | 16.19 | +0.25% | 13,264 | 21,201,675 |
| 2025-01-03 | 17.23 | 17.23 | 15.95 | 16.15 | -2.83% | 17,146 | 27,951,262 |
| 2025-01-02 | 16.63 | 17.2 | 16.43 | 16.62 | -0.42% | 13,560 | 22,776,482 |
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：