股票概览
16.54
-1.9%
-0.32
16.86
开盘价
17.05
最高价
16.51
最低价
116,086
成交量
数据更新至: 2025-01-27
技术指标
16.82
MA5 (5日均线)
16.65
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 | 16.86 | 17.05 | 16.51 | 16.54 | -1.9% | 116,086 | 193,989,790 |
| 2025-01-24 | 16.7 | 16.91 | 16.61 | 16.86 | +0.84% | 145,419 | 244,214,046 |
| 2025-01-23 | 17.11 | 17.32 | 16.7 | 16.72 | -0.83% | 177,927 | 303,265,600 |
| 2025-01-22 | 17.05 | 17.24 | 16.74 | 16.86 | -1.52% | 171,537 | 291,576,102 |
| 2025-01-21 | 16.95 | 17.16 | 16.58 | 17.12 | +1.54% | 214,788 | 364,291,359 |
| 2025-01-20 | 16.86 | 16.93 | 16.54 | 16.86 | +1.75% | 166,470 | 279,647,477 |
| 2025-01-17 | 16.38 | 16.9 | 16.31 | 16.57 | -0.06% | 177,699 | 294,586,080 |
| 2025-01-16 | 16.5 | 16.76 | 16.3 | 16.58 | +2.28% | 211,305 | 349,975,685 |
| 2025-01-15 | 16.5 | 16.8 | 16.16 | 16.21 | +0.5% | 272,036 | 449,016,459 |
| 2025-01-14 | 15.21 | 16.14 | 15.16 | 16.13 | +6.05% | 171,876 | 271,305,891 |
| 2025-01-13 | 14.69 | 15.25 | 14.42 | 15.21 | +2.22% | 125,945 | 188,356,046 |
| 2025-01-10 | 15.47 | 15.74 | 14.88 | 14.88 | -4.06% | 123,608 | 189,723,854 |
| 2025-01-09 | 15.32 | 15.69 | 15.24 | 15.51 | +1.24% | 137,103 | 212,768,822 |
| 2025-01-08 | 15.22 | 15.44 | 14.6 | 15.32 | +0.13% | 146,861 | 221,276,977 |
| 2025-01-07 | 14.8 | 15.3 | 14.72 | 15.3 | +4.44% | 142,587 | 214,362,441 |
| 2025-01-06 | 14.89 | 15.06 | 14.43 | 14.65 | -1.48% | 133,070 | 196,297,406 |
| 2025-01-03 | 15.77 | 15.95 | 14.71 | 14.87 | -5.53% | 171,925 | 261,763,219 |
| 2025-01-02 | 16.23 | 16.41 | 15.53 | 15.74 | -3.02% | 138,447 | 220,759,933 |
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：