股票概览
17.21
-3.04%
-0.54
17.88
开盘价
17.9
最高价
16.95
最低价
282,549
成交量
数据更新至: 2025-01-27
技术指标
17.38
MA5 (5日均线)
16.86
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 | 17.88 | 17.9 | 16.95 | 17.21 | -3.04% | 282,549 | 486,746,351 |
| 2025-01-24 | 17.21 | 17.79 | 17.13 | 17.75 | +2.54% | 242,392 | 425,105,294 |
| 2025-01-23 | 17.36 | 17.74 | 17.19 | 17.31 | +0.52% | 319,295 | 558,613,951 |
| 2025-01-22 | 17.39 | 17.49 | 17.1 | 17.22 | -1.15% | 265,615 | 457,463,409 |
| 2025-01-21 | 16.68 | 17.46 | 16.58 | 17.42 | +7.27% | 582,733 | 995,422,841 |
| 2025-01-20 | 16.32 | 16.48 | 16.17 | 16.24 | -0.12% | 145,062 | 236,620,254 |
| 2025-01-17 | 16.32 | 16.5 | 15.98 | 16.26 | -0.85% | 156,381 | 253,471,070 |
| 2025-01-16 | 16.56 | 16.84 | 16.2 | 16.4 | -1.03% | 182,675 | 301,648,022 |
| 2025-01-15 | 16.4 | 17.26 | 16.31 | 16.57 | +2.09% | 330,060 | 553,673,362 |
| 2025-01-14 | 15.38 | 16.35 | 15.31 | 16.23 | +5.87% | 257,087 | 410,756,621 |
| 2025-01-13 | 15.3 | 15.55 | 15.08 | 15.33 | -1.73% | 134,058 | 204,946,572 |
| 2025-01-10 | 15.51 | 15.96 | 15.33 | 15.6 | +0.32% | 207,634 | 324,877,766 |
| 2025-01-09 | 15.28 | 15.75 | 15.18 | 15.55 | +1.24% | 150,182 | 233,693,503 |
| 2025-01-08 | 15.25 | 15.53 | 14.93 | 15.36 | -0.13% | 168,530 | 256,243,895 |
| 2025-01-07 | 15.24 | 15.42 | 15.13 | 15.38 | +0.92% | 112,451 | 172,099,768 |
| 2025-01-06 | 15.42 | 15.42 | 14.92 | 15.24 | -1.1% | 169,901 | 257,099,491 |
| 2025-01-03 | 15.69 | 15.86 | 15.37 | 15.41 | -1.53% | 138,632 | 215,788,209 |
| 2025-01-02 | 16.1 | 16.3 | 15.45 | 15.65 | -3.22% | 173,210 | 276,001,482 |
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：