股票概览
17.76
+0.97%
+0.17
17.63
开盘价
17.81
最高价
17.63
最低价
10,202
成交量
数据更新至: 2025-01-27
技术指标
17.64
MA5 (5日均线)
17.62
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 | 17.63 | 17.81 | 17.63 | 17.76 | +0.97% | 10,202 | 18,112,594 |
| 2025-01-24 | 17.62 | 17.74 | 17.42 | 17.59 | -0.17% | 7,486 | 13,135,271 |
| 2025-01-23 | 17.79 | 17.86 | 17.6 | 17.62 | +0.4% | 8,138 | 14,415,486 |
| 2025-01-22 | 17.62 | 17.7 | 17.52 | 17.55 | -0.85% | 4,773 | 8,397,176 |
| 2025-01-21 | 17.84 | 17.89 | 17.58 | 17.7 | -0.73% | 5,532 | 9,789,172 |
| 2025-01-20 | 17.61 | 17.83 | 17.56 | 17.83 | +1.02% | 8,640 | 15,310,578 |
| 2025-01-17 | 17.39 | 17.8 | 17.32 | 17.65 | +0.97% | 11,070 | 19,562,950 |
| 2025-01-16 | 17.35 | 17.56 | 17.21 | 17.48 | +1.39% | 11,279 | 19,629,411 |
| 2025-01-15 | 17.68 | 17.68 | 17.21 | 17.24 | -2.82% | 18,363 | 31,912,880 |
| 2025-01-14 | 17.3 | 17.92 | 17.25 | 17.74 | +4.91% | 23,513 | 41,295,655 |
| 2025-01-13 | 16.8 | 17 | 16.42 | 16.91 | +0.54% | 6,460 | 10,837,350 |
| 2025-01-10 | 16.81 | 17.29 | 16.7 | 16.82 | 0% | 9,102 | 15,457,481 |
| 2025-01-09 | 16.82 | 16.94 | 16.69 | 16.82 | -0.36% | 4,875 | 8,215,180 |
| 2025-01-08 | 16.71 | 16.99 | 16.51 | 16.88 | -0.18% | 6,575 | 11,031,912 |
| 2025-01-07 | 16.66 | 16.95 | 16.5 | 16.91 | +1.5% | 4,844 | 8,126,058 |
| 2025-01-06 | 16.53 | 16.75 | 15.97 | 16.66 | +0.91% | 6,515 | 10,762,315 |
| 2025-01-03 | 17.01 | 17.34 | 16.5 | 16.51 | -3.34% | 7,728 | 13,005,954 |
| 2025-01-02 | 17.29 | 17.6 | 16.97 | 17.08 | -1.33% | 9,222 | 15,928,398 |
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：