股票概览
16.14
-1.1%
-0.18
16.4
开盘价
17.44
最高价
16.06
最低价
29,915
成交量
数据更新至: 2025-01-27
技术指标
16.88
MA5 (5日均线)
17.29
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 | 16.4 | 17.44 | 16.06 | 16.14 | -1.1% | 29,915 | 49,284,173 |
| 2025-01-24 | 16.06 | 16.4 | 15.34 | 16.32 | -4.9% | 67,731 | 107,379,610 |
| 2025-01-23 | 17.45 | 17.81 | 17.16 | 17.16 | -0.58% | 21,438 | 37,536,339 |
| 2025-01-22 | 17.51 | 17.67 | 17.24 | 17.26 | -1.43% | 15,946 | 27,781,394 |
| 2025-01-21 | 17.84 | 17.94 | 17.27 | 17.51 | -1.19% | 20,028 | 34,990,200 |
| 2025-01-20 | 17.6 | 17.84 | 17.42 | 17.72 | +1.78% | 19,137 | 33,871,520 |
| 2025-01-17 | 17.62 | 17.74 | 17.2 | 17.41 | -1.64% | 21,484 | 37,449,685 |
| 2025-01-16 | 17.8 | 18.25 | 17.62 | 17.7 | +0.11% | 22,300 | 39,877,432 |
| 2025-01-15 | 17.9 | 18.23 | 17.52 | 17.68 | -1.72% | 24,472 | 43,416,578 |
| 2025-01-14 | 17.3 | 18 | 17.18 | 17.99 | +4.65% | 31,332 | 55,276,731 |
| 2025-01-13 | 17.51 | 17.56 | 16.9 | 17.19 | -4.61% | 30,403 | 52,312,675 |
| 2025-01-10 | 19.5 | 19.5 | 18 | 18.02 | -8.39% | 49,244 | 92,570,214 |
| 2025-01-09 | 19.96 | 20.1 | 19.45 | 19.67 | -3.15% | 52,688 | 104,083,992 |
| 2025-01-08 | 19.71 | 20.35 | 19.15 | 20.31 | +1.86% | 70,267 | 140,037,137 |
| 2025-01-07 | 19.1 | 20.37 | 19.1 | 19.94 | +2.31% | 73,688 | 146,006,117 |
| 2025-01-06 | 18.5 | 19.49 | 17.6 | 19.49 | +3.45% | 60,646 | 113,931,266 |
| 2025-01-03 | 18.39 | 19.2 | 17.51 | 18.84 | +2.84% | 55,353 | 102,355,981 |
| 2025-01-02 | 18.7 | 19.3 | 18 | 18.32 | -0.49% | 44,296 | 83,007,046 |
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：