股票概览
17.2
-1.26%
-0.22
17.72
开盘价
17.72
最高价
17.1
最低价
56,854
成交量
数据更新至: 2025-01-27
技术指标
17.03
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 | 17.72 | 17.72 | 17.1 | 17.2 | -1.26% | 56,854 | 98,787,139 |
| 2025-01-24 | 16.69 | 17.44 | 16.58 | 17.42 | +4.12% | 90,382 | 154,658,710 |
| 2025-01-23 | 16.89 | 17.25 | 16.72 | 16.73 | +0.06% | 61,459 | 104,619,877 |
| 2025-01-22 | 16.93 | 16.99 | 16.68 | 16.72 | -2.17% | 36,435 | 61,313,151 |
| 2025-01-21 | 17.15 | 17.32 | 16.8 | 17.09 | +0.23% | 48,495 | 82,449,643 |
| 2025-01-20 | 17.09 | 17.45 | 16.93 | 17.05 | +0.89% | 61,442 | 105,571,089 |
| 2025-01-17 | 16.68 | 17.09 | 16.52 | 16.9 | -0.88% | 52,127 | 87,875,700 |
| 2025-01-16 | 17.06 | 17.47 | 16.84 | 17.05 | -0.06% | 66,852 | 114,833,689 |
| 2025-01-15 | 16.96 | 17.37 | 16.96 | 17.06 | +0.65% | 69,343 | 119,008,941 |
| 2025-01-14 | 16.31 | 16.98 | 16.29 | 16.95 | +4.95% | 76,815 | 128,231,354 |
| 2025-01-13 | 16.42 | 16.44 | 15.81 | 16.15 | -3% | 59,054 | 95,480,888 |
| 2025-01-10 | 17.75 | 17.87 | 16.65 | 16.65 | -6.88% | 89,129 | 153,901,989 |
| 2025-01-09 | 17.99 | 18.13 | 17.82 | 17.88 | -0.56% | 66,500 | 119,510,676 |
| 2025-01-08 | 17.6 | 18.26 | 17.47 | 17.98 | +1.35% | 97,013 | 173,617,045 |
| 2025-01-07 | 17.38 | 17.8 | 17.15 | 17.74 | +1.66% | 86,791 | 151,543,993 |
| 2025-01-06 | 17.8 | 18.11 | 17.23 | 17.45 | -3.43% | 106,912 | 188,908,823 |
| 2025-01-03 | 17.83 | 18.2 | 17.08 | 18.07 | +1.63% | 140,564 | 249,269,328 |
| 2025-01-02 | 17.69 | 18.03 | 17.42 | 17.78 | -0.45% | 116,664 | 208,041,457 |
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：