股票概览
16.97
-2.3%
-0.4
17.28
开盘价
17.49
最高价
16.92
最低价
23,026
成交量
数据更新至: 2025-01-27
技术指标
17.25
MA5 (5日均线)
17.01
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 | 17.28 | 17.49 | 16.92 | 16.97 | -2.3% | 23,026 | 39,421,934 |
| 2025-01-24 | 17.43 | 17.43 | 17.11 | 17.37 | +0.12% | 23,949 | 41,430,290 |
| 2025-01-23 | 17.47 | 17.69 | 17.25 | 17.35 | -0.12% | 34,788 | 60,644,807 |
| 2025-01-22 | 17.35 | 17.5 | 17.2 | 17.37 | +0.99% | 30,996 | 53,813,897 |
| 2025-01-21 | 17.22 | 17.26 | 16.89 | 17.2 | +0.41% | 25,678 | 43,875,458 |
| 2025-01-20 | 16.86 | 17.29 | 16.86 | 17.13 | +1.48% | 36,070 | 61,647,117 |
| 2025-01-17 | 16.57 | 17.04 | 16.45 | 16.88 | +1.44% | 24,032 | 40,505,674 |
| 2025-01-16 | 16.77 | 16.91 | 16.45 | 16.64 | -0.24% | 22,231 | 37,062,545 |
| 2025-01-15 | 16.7 | 16.9 | 16.5 | 16.68 | +0.85% | 31,371 | 52,420,324 |
| 2025-01-14 | 15.67 | 16.55 | 15.63 | 16.54 | +5.96% | 31,670 | 51,416,116 |
| 2025-01-13 | 15.31 | 16 | 15 | 15.61 | +1.43% | 27,456 | 42,687,307 |
| 2025-01-10 | 15.53 | 16.05 | 15.39 | 15.39 | -0.97% | 33,123 | 52,064,812 |
| 2025-01-09 | 15.42 | 15.74 | 15.32 | 15.54 | +0.58% | 22,466 | 34,980,201 |
| 2025-01-08 | 15.52 | 15.63 | 14.9 | 15.45 | -0.71% | 23,770 | 36,417,857 |
| 2025-01-07 | 15.19 | 15.58 | 15.08 | 15.56 | +2.98% | 23,331 | 35,850,480 |
| 2025-01-06 | 15.08 | 15.34 | 14.63 | 15.11 | +0.07% | 22,246 | 33,483,135 |
| 2025-01-03 | 15.81 | 15.95 | 15.07 | 15.1 | -4.37% | 27,508 | 42,556,461 |
| 2025-01-02 | 16.3 | 16.41 | 15.6 | 15.79 | -2.95% | 32,940 | 52,681,819 |
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：