股票概览
16.85
-0.94%
-0.16
17
开盘价
17.17
最高价
16.83
最低价
23,358
成交量
数据更新至: 2025-01-27
技术指标
16.88
MA5 (5日均线)
16.57
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 | 17.17 | 16.83 | 16.85 | -0.94% | 23,358 | 39,715,240 |
| 2025-01-24 | 16.77 | 17.05 | 16.6 | 17.01 | +1.07% | 25,229 | 42,530,770 |
| 2025-01-23 | 16.97 | 17.29 | 16.82 | 16.83 | +0.42% | 31,863 | 54,237,265 |
| 2025-01-22 | 16.95 | 16.97 | 16.68 | 16.76 | -1.12% | 25,281 | 42,568,314 |
| 2025-01-21 | 16.91 | 17.05 | 16.69 | 16.95 | +0.41% | 34,149 | 57,474,602 |
| 2025-01-20 | 16.28 | 17.11 | 16.23 | 16.88 | +5.17% | 53,089 | 88,754,359 |
| 2025-01-17 | 15.98 | 16.18 | 15.89 | 16.05 | +0.31% | 22,705 | 36,379,036 |
| 2025-01-16 | 16.38 | 16.4 | 15.89 | 16 | -0.87% | 30,022 | 48,484,428 |
| 2025-01-15 | 16.21 | 16.63 | 16.01 | 16.14 | -0.37% | 50,592 | 82,255,785 |
| 2025-01-14 | 15.26 | 16.38 | 15.12 | 16.2 | +8.14% | 60,083 | 95,194,947 |
| 2025-01-13 | 14.79 | 15.1 | 14.4 | 14.98 | +0.4% | 17,994 | 26,587,869 |
| 2025-01-10 | 15.55 | 15.63 | 14.92 | 14.92 | -3.24% | 19,718 | 30,196,386 |
| 2025-01-09 | 15.43 | 15.65 | 15.32 | 15.42 | -0.13% | 18,065 | 27,969,223 |
| 2025-01-08 | 15.58 | 15.69 | 14.91 | 15.44 | -0.9% | 19,904 | 30,565,789 |
| 2025-01-07 | 14.99 | 15.58 | 14.83 | 15.58 | +5.13% | 25,774 | 39,295,514 |
| 2025-01-06 | 14.81 | 15.07 | 14.18 | 14.82 | -0.2% | 20,644 | 30,443,149 |
| 2025-01-03 | 15.56 | 15.78 | 14.82 | 14.85 | -4.56% | 24,706 | 37,577,653 |
| 2025-01-02 | 15.94 | 16.35 | 15.38 | 15.56 | -3.65% | 26,189 | 41,669,027 |
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：