股票概览
17.27
+0.76%
+0.13
17.17
开盘价
17.58
最高价
17.05
最低价
102,426
成交量
数据更新至: 2025-01-27
技术指标
17.26
MA5 (5日均线)
16.79
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 | 17.17 | 17.58 | 17.05 | 17.27 | +0.76% | 102,426 | 177,007,199 |
| 2025-01-24 | 17.21 | 17.4 | 17 | 17.14 | -0.41% | 93,014 | 160,081,591 |
| 2025-01-23 | 17.8 | 18.14 | 17.11 | 17.21 | -1.26% | 175,381 | 308,195,406 |
| 2025-01-22 | 17.08 | 17.53 | 17.07 | 17.43 | +0.93% | 113,896 | 196,972,690 |
| 2025-01-21 | 16.99 | 17.32 | 16.83 | 17.27 | +1.23% | 119,189 | 203,875,139 |
| 2025-01-20 | 16.86 | 17.23 | 16.44 | 17.06 | +1.19% | 168,249 | 283,323,151 |
| 2025-01-17 | 17.21 | 17.35 | 16.23 | 16.86 | +0.06% | 238,800 | 399,362,408 |
| 2025-01-16 | 15.58 | 17.07 | 15.42 | 16.85 | +9.63% | 289,132 | 475,380,718 |
| 2025-01-15 | 15.4 | 15.94 | 15.11 | 15.37 | -0.19% | 107,439 | 166,527,754 |
| 2025-01-14 | 14.29 | 15.71 | 14.18 | 15.4 | +8.68% | 101,101 | 151,645,678 |
| 2025-01-13 | 13.77 | 14.28 | 13.6 | 14.17 | +1.94% | 45,169 | 63,263,344 |
| 2025-01-10 | 14.24 | 14.64 | 13.88 | 13.9 | -2.46% | 46,890 | 66,504,052 |
| 2025-01-09 | 14.24 | 14.4 | 14.14 | 14.25 | +0.28% | 35,712 | 51,044,848 |
| 2025-01-08 | 14.1 | 14.38 | 13.72 | 14.21 | +0.14% | 55,839 | 78,609,323 |
| 2025-01-07 | 14.14 | 14.28 | 13.9 | 14.19 | +1.36% | 51,988 | 73,271,117 |
| 2025-01-06 | 14.06 | 14.31 | 13.61 | 14 | -0.71% | 55,610 | 77,746,566 |
| 2025-01-03 | 14.83 | 14.83 | 14 | 14.1 | -4.79% | 116,281 | 167,039,955 |
| 2025-01-02 | 15.23 | 15.36 | 14.6 | 14.81 | -2.76% | 69,697 | 104,734,843 |
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：