股票概览
16.76
-0.95%
-0.16
16.99
开盘价
17.34
最高价
16.76
最低价
12,766
成交量
数据更新至: 2025-01-27
技术指标
16.69
MA5 (5日均线)
17.02
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 | 16.99 | 17.34 | 16.76 | 16.76 | -0.95% | 12,766 | 21,762,241 |
| 2025-01-24 | 16.63 | 17 | 16.54 | 16.92 | +1.56% | 13,526 | 22,658,329 |
| 2025-01-23 | 16.85 | 17.14 | 16.66 | 16.66 | +0.24% | 17,032 | 28,802,629 |
| 2025-01-22 | 16.5 | 16.69 | 16.2 | 16.62 | +0.85% | 18,795 | 31,012,380 |
| 2025-01-21 | 17.46 | 17.58 | 16.3 | 16.48 | -5.83% | 35,489 | 59,070,371 |
| 2025-01-20 | 17.39 | 17.63 | 17.22 | 17.5 | +1.45% | 13,560 | 23,698,175 |
| 2025-01-17 | 17.23 | 17.48 | 17.09 | 17.25 | -0.35% | 10,410 | 17,996,154 |
| 2025-01-16 | 17.57 | 17.6 | 17.14 | 17.31 | +0.46% | 14,123 | 24,542,460 |
| 2025-01-15 | 17.48 | 17.66 | 17.18 | 17.23 | -1.43% | 11,654 | 20,238,152 |
| 2025-01-14 | 16.67 | 17.49 | 16.67 | 17.48 | +4.92% | 18,728 | 32,197,262 |
| 2025-01-13 | 16.31 | 16.68 | 15.91 | 16.66 | +0.91% | 10,482 | 17,209,594 |
| 2025-01-10 | 17.19 | 17.4 | 16.51 | 16.51 | -4.12% | 14,675 | 24,882,865 |
| 2025-01-09 | 17.27 | 17.68 | 17.2 | 17.22 | -1.2% | 16,424 | 28,522,739 |
| 2025-01-08 | 17.1 | 17.96 | 17 | 17.43 | +1.57% | 27,430 | 47,874,921 |
| 2025-01-07 | 16.51 | 17.16 | 16.4 | 17.16 | +4.76% | 18,282 | 30,725,620 |
| 2025-01-06 | 16.43 | 16.82 | 15.8 | 16.38 | -0.55% | 16,016 | 26,224,130 |
| 2025-01-03 | 17.69 | 17.98 | 16.41 | 16.47 | -6.79% | 25,890 | 44,084,143 |
| 2025-01-02 | 18.35 | 18.7 | 17.51 | 17.67 | -4.12% | 27,200 | 49,325,271 |
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：