股票概览
16.64
-5.88%
-1.04
17.51
开盘价
17.51
最高价
16.35
最低价
14,801
成交量
数据更新至: 2025-01-27
技术指标
17.10
MA5 (5日均线)
17.20
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 | 17.51 | 17.51 | 16.35 | 16.64 | -5.88% | 14,801 | 24,905,661 |
| 2025-01-24 | 17.21 | 17.98 | 17.12 | 17.68 | +2.31% | 9,040 | 16,027,011 |
| 2025-01-23 | 17.07 | 17.52 | 17.01 | 17.28 | +2.13% | 7,626 | 13,218,598 |
| 2025-01-22 | 16.95 | 17.05 | 16.81 | 16.92 | -0.41% | 3,303 | 5,576,856 |
| 2025-01-21 | 17.26 | 17.47 | 16.98 | 16.99 | -1.85% | 4,154 | 7,112,148 |
| 2025-01-20 | 17.33 | 17.5 | 17.22 | 17.31 | -0.35% | 4,749 | 8,232,398 |
| 2025-01-17 | 17.24 | 17.41 | 16.95 | 17.37 | +1.34% | 4,301 | 7,382,841 |
| 2025-01-16 | 17.3 | 17.5 | 17.02 | 17.14 | -0.92% | 5,934 | 10,216,727 |
| 2025-01-15 | 17.52 | 17.52 | 17.19 | 17.3 | -0.35% | 2,745 | 4,751,983 |
| 2025-01-14 | 17.18 | 17.55 | 16.86 | 17.36 | +2.6% | 7,322 | 12,668,063 |
| 2025-01-13 | 17.09 | 17.44 | 16.76 | 16.92 | -2.87% | 5,765 | 9,844,565 |
| 2025-01-10 | 17.58 | 17.93 | 17.42 | 17.42 | -0.91% | 6,857 | 12,132,627 |
| 2025-01-09 | 17.5 | 17.8 | 17.32 | 17.58 | -0.11% | 6,092 | 10,657,391 |
| 2025-01-08 | 16.97 | 17.79 | 16.85 | 17.6 | +3.71% | 14,270 | 24,912,935 |
| 2025-01-07 | 16.49 | 17.18 | 16.02 | 16.97 | +3.48% | 8,905 | 14,910,385 |
| 2025-01-06 | 16.35 | 16.52 | 15.82 | 16.4 | +0.24% | 4,370 | 7,114,882 |
| 2025-01-03 | 17.1 | 17.1 | 16.29 | 16.36 | -3.08% | 6,959 | 11,570,864 |
| 2025-01-02 | 17.4 | 17.52 | 16.88 | 16.88 | -3.54% | 5,973 | 10,252,934 |
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：