股票概览
16.58
-4.66%
-0.81
16.67
开盘价
16.99
最高价
15.53
最低价
487,458
成交量
数据更新至: 2025-01-27
技术指标
17.11
MA5 (5日均线)
15.71
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 | 16.67 | 16.99 | 15.53 | 16.58 | -4.66% | 487,458 | 790,315,911 |
| 2025-01-24 | 16.48 | 18.25 | 16.18 | 17.39 | +6.82% | 712,854 | 1,225,540,696 |
| 2025-01-23 | 17.31 | 18.85 | 16 | 16.28 | -6.86% | 720,596 | 1,232,388,199 |
| 2025-01-22 | 17.6 | 18.3 | 16.89 | 17.48 | -2.02% | 618,646 | 1,084,715,703 |
| 2025-01-21 | 17.92 | 18.48 | 16.67 | 17.84 | +0.22% | 815,628 | 1,417,057,499 |
| 2025-01-20 | 16 | 18.07 | 15.51 | 17.8 | +18.19% | 908,449 | 1,537,362,155 |
| 2025-01-17 | 12.47 | 15.06 | 12.47 | 15.06 | +20% | 749,694 | 1,036,317,303 |
| 2025-01-16 | 12.74 | 13.15 | 12.25 | 12.55 | -1.18% | 254,164 | 321,771,046 |
| 2025-01-15 | 13.35 | 13.65 | 12.58 | 12.7 | -5.44% | 283,528 | 372,543,390 |
| 2025-01-14 | 12.77 | 13.58 | 12.53 | 13.43 | +7.35% | 288,258 | 376,517,822 |
| 2025-01-13 | 12.81 | 12.99 | 12.02 | 12.51 | -4.28% | 270,286 | 334,361,846 |
| 2025-01-10 | 13.4 | 14.26 | 13.06 | 13.07 | -5.01% | 315,494 | 430,129,673 |
| 2025-01-09 | 13.88 | 14.8 | 13.5 | 13.76 | -3.84% | 393,919 | 551,812,347 |
| 2025-01-08 | 14.46 | 14.88 | 13.64 | 14.31 | -4.73% | 517,978 | 740,294,304 |
| 2025-01-07 | 13.49 | 15.1 | 13.12 | 15.02 | +10.36% | 521,412 | 746,678,631 |
| 2025-01-06 | 12.68 | 13.66 | 12.05 | 13.61 | +4.85% | 433,483 | 567,971,293 |
| 2025-01-03 | 14.18 | 14.38 | 12.7 | 12.98 | -8.27% | 511,624 | 674,662,907 |
| 2025-01-02 | 14.5 | 15.16 | 13.55 | 14.15 | -10.61% | 593,772 | 856,055,906 |
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：