股票概览
17.05
-3.45%
-0.61
17.66
开盘价
17.82
最高价
17.03
最低价
51,366
成交量
数据更新至: 2025-01-27
技术指标
18.10
MA5 (5日均线)
20.78
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 | 17.66 | 17.82 | 17.03 | 17.05 | -3.45% | 51,366 | 89,082,980 |
| 2025-01-24 | 17.69 | 17.88 | 17.52 | 17.66 | -1.06% | 66,418 | 117,564,325 |
| 2025-01-23 | 18.55 | 18.57 | 17.68 | 17.85 | -1.82% | 97,117 | 175,596,124 |
| 2025-01-22 | 19.12 | 19.58 | 17.96 | 18.18 | -8% | 148,695 | 275,160,996 |
| 2025-01-21 | 25.1 | 25.18 | 19.76 | 19.76 | -20% | 197,905 | 424,755,814 |
| 2025-01-20 | 23.68 | 24.9 | 23.45 | 24.7 | +3.69% | 82,012 | 199,140,578 |
| 2025-01-17 | 23.09 | 24.09 | 22.71 | 23.82 | +4.2% | 62,079 | 146,527,541 |
| 2025-01-16 | 22.98 | 23.32 | 22.6 | 22.86 | -0.82% | 39,328 | 90,226,187 |
| 2025-01-15 | 22.75 | 23.36 | 22.61 | 23.05 | +0.74% | 40,974 | 94,324,386 |
| 2025-01-14 | 21.65 | 23.15 | 21.37 | 22.88 | +6.97% | 42,068 | 93,956,918 |
| 2025-01-13 | 21.64 | 22.01 | 21.02 | 21.39 | -3.04% | 26,212 | 56,240,896 |
| 2025-01-10 | 22.3 | 23.15 | 22 | 22.06 | -0.54% | 47,356 | 107,054,095 |
| 2025-01-09 | 21.42 | 22.53 | 21.03 | 22.18 | +2.83% | 39,094 | 85,427,392 |
| 2025-01-08 | 22.54 | 22.55 | 21.21 | 21.57 | -4.77% | 38,477 | 83,472,803 |
| 2025-01-07 | 22.98 | 22.98 | 21.44 | 22.65 | +1.57% | 29,270 | 65,083,630 |
| 2025-01-06 | 21.49 | 22.98 | 20.36 | 22.3 | +4.5% | 46,666 | 103,570,326 |
| 2025-01-03 | 22.6 | 23.04 | 21.15 | 21.34 | -5.58% | 32,515 | 71,010,633 |
| 2025-01-02 | 22.76 | 23.28 | 22.3 | 22.6 | -1.22% | 27,320 | 62,150,497 |
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：