股票概览
16.77
-0.18%
-0.03
17.1
开盘价
17.1
最高价
16.58
最低价
19,025
成交量
数据更新至: 2025-01-27
技术指标
16.85
MA5 (5日均线)
16.48
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 | 17.1 | 17.1 | 16.58 | 16.77 | -0.18% | 19,025 | 32,036,408 |
| 2025-01-24 | 16.74 | 16.98 | 16.71 | 16.8 | -0.24% | 23,558 | 39,578,682 |
| 2025-01-23 | 17.06 | 17.38 | 16.82 | 16.84 | -0.59% | 25,759 | 44,030,960 |
| 2025-01-22 | 17.08 | 17.31 | 16.84 | 16.94 | +0.3% | 33,194 | 56,599,546 |
| 2025-01-21 | 16.95 | 17.06 | 16.68 | 16.89 | -0.3% | 25,548 | 43,012,835 |
| 2025-01-20 | 16.87 | 17.23 | 16.47 | 16.94 | +4.83% | 47,759 | 80,526,592 |
| 2025-01-17 | 15.61 | 16.36 | 15.6 | 16.16 | +2.6% | 27,171 | 43,521,107 |
| 2025-01-16 | 15.9 | 16.06 | 15.56 | 15.75 | -0.19% | 18,098 | 28,576,064 |
| 2025-01-15 | 16.06 | 16.07 | 15.72 | 15.78 | -0.88% | 20,467 | 32,391,258 |
| 2025-01-14 | 15.31 | 15.93 | 15.14 | 15.92 | +5.99% | 31,714 | 49,632,757 |
| 2025-01-13 | 14.79 | 15.15 | 14.64 | 15.02 | -0.07% | 25,721 | 38,436,901 |
| 2025-01-10 | 15.57 | 15.9 | 15 | 15.03 | -3.84% | 33,058 | 51,121,956 |
| 2025-01-09 | 15.58 | 15.77 | 15.44 | 15.63 | +0.26% | 17,703 | 27,668,118 |
| 2025-01-08 | 15.96 | 15.96 | 15.15 | 15.59 | -0.83% | 23,564 | 36,601,652 |
| 2025-01-07 | 15.63 | 15.79 | 15.26 | 15.72 | +1.95% | 20,011 | 31,001,053 |
| 2025-01-06 | 15.51 | 15.69 | 15.17 | 15.42 | +0.46% | 19,527 | 30,089,003 |
| 2025-01-03 | 15.87 | 15.97 | 15.35 | 15.35 | -3.28% | 27,089 | 42,367,472 |
| 2025-01-02 | 16.25 | 16.35 | 15.71 | 15.87 | -2.34% | 28,751 | 45,965,366 |
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：