股票概览
17.62
-0.96%
-0.17
17.74
开盘价
17.95
最高价
17.58
最低价
63,485
成交量
数据更新至: 2025-01-27
技术指标
17.77
MA5 (5日均线)
17.52
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 | 17.74 | 17.95 | 17.58 | 17.62 | -0.96% | 63,485 | 112,712,073 |
| 2025-01-24 | 17.6 | 17.9 | 17.26 | 17.79 | +1.25% | 73,187 | 128,667,640 |
| 2025-01-23 | 17.75 | 18.15 | 17.57 | 17.57 | -0.68% | 77,093 | 137,231,019 |
| 2025-01-22 | 17.96 | 18.05 | 17.44 | 17.69 | -2.7% | 76,003 | 134,334,073 |
| 2025-01-21 | 17.38 | 18.43 | 17.24 | 18.18 | +5.03% | 110,411 | 197,882,010 |
| 2025-01-20 | 17.31 | 17.41 | 16.98 | 17.31 | +0.64% | 52,926 | 90,955,660 |
| 2025-01-17 | 17.22 | 17.29 | 16.94 | 17.2 | -0.35% | 59,613 | 102,172,468 |
| 2025-01-16 | 17.3 | 17.73 | 17.16 | 17.26 | +0.41% | 64,237 | 111,789,456 |
| 2025-01-15 | 17.46 | 17.63 | 17.01 | 17.19 | -1.32% | 53,599 | 92,534,026 |
| 2025-01-14 | 16.97 | 17.52 | 16.77 | 17.42 | +2.29% | 70,992 | 122,439,020 |
| 2025-01-13 | 16.67 | 17.32 | 16.6 | 17.03 | +1.49% | 60,357 | 103,063,516 |
| 2025-01-10 | 17.2 | 17.28 | 16.78 | 16.78 | -2.21% | 44,152 | 74,786,197 |
| 2025-01-09 | 17.22 | 17.43 | 17.1 | 17.16 | -0.69% | 34,373 | 59,307,843 |
| 2025-01-08 | 17.45 | 17.5 | 16.9 | 17.28 | -0.97% | 42,246 | 72,524,600 |
| 2025-01-07 | 16.88 | 17.47 | 16.75 | 17.45 | +3.25% | 59,150 | 102,136,732 |
| 2025-01-06 | 16.78 | 17.32 | 16.57 | 16.9 | +0.72% | 46,752 | 79,207,248 |
| 2025-01-03 | 16.89 | 17.39 | 16.72 | 16.78 | -1.29% | 49,671 | 84,597,837 |
| 2025-01-02 | 17.05 | 17.42 | 16.88 | 17 | -0.06% | 60,102 | 103,053,132 |
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：