股票概览
16.87
-3.54%
-0.62
17.59
开盘价
17.64
最高价
16.86
最低价
106,808
成交量
数据更新至: 2025-01-27
技术指标
17.22
MA5 (5日均线)
17.16
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 | 17.59 | 17.64 | 16.86 | 16.87 | -3.54% | 106,808 | 183,223,870 |
| 2025-01-24 | 17.08 | 17.51 | 17.08 | 17.49 | +2.22% | 109,597 | 190,235,629 |
| 2025-01-23 | 17.47 | 17.73 | 17.1 | 17.11 | -0.98% | 130,017 | 227,163,905 |
| 2025-01-22 | 17.16 | 17.6 | 17.15 | 17.28 | -0.46% | 122,540 | 213,355,858 |
| 2025-01-21 | 17.25 | 17.43 | 16.83 | 17.36 | +1.34% | 122,292 | 209,853,844 |
| 2025-01-20 | 17.18 | 17.4 | 17.05 | 17.13 | +0.94% | 102,352 | 176,062,630 |
| 2025-01-17 | 17.05 | 17.21 | 16.85 | 16.97 | -1.05% | 103,871 | 176,614,093 |
| 2025-01-16 | 17.47 | 17.97 | 17.1 | 17.15 | +1.18% | 171,496 | 299,630,819 |
| 2025-01-15 | 17.24 | 17.35 | 16.87 | 16.95 | -1.74% | 92,886 | 158,624,809 |
| 2025-01-14 | 16.57 | 17.27 | 16.46 | 17.25 | +5.31% | 140,584 | 238,389,126 |
| 2025-01-13 | 16.08 | 16.49 | 15.86 | 16.38 | -0.12% | 76,008 | 123,259,785 |
| 2025-01-10 | 16.92 | 17.28 | 16.37 | 16.4 | -3.7% | 109,071 | 183,585,633 |
| 2025-01-09 | 17.02 | 17.41 | 16.92 | 17.03 | -1.28% | 113,462 | 194,444,661 |
| 2025-01-08 | 17.38 | 17.5 | 16.75 | 17.25 | -1.54% | 160,487 | 274,607,180 |
| 2025-01-07 | 16.32 | 18.3 | 16.14 | 17.52 | +8.48% | 245,897 | 421,565,672 |
| 2025-01-06 | 16.09 | 16.49 | 15.85 | 16.15 | -0.31% | 92,670 | 149,712,844 |
| 2025-01-03 | 17.18 | 17.19 | 16.17 | 16.2 | -4.87% | 153,853 | 255,472,005 |
| 2025-01-02 | 17.74 | 17.86 | 16.78 | 17.03 | -4% | 188,867 | 327,266,817 |
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：