股票概览
17.34
-1.14%
-0.2
17.6
开盘价
17.85
最高价
17.11
最低价
66,703
成交量
数据更新至: 2025-01-27
技术指标
17.69
MA5 (5日均线)
17.25
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 | 17.6 | 17.85 | 17.11 | 17.34 | -1.14% | 66,703 | 116,239,203 |
| 2025-01-24 | 17.71 | 17.78 | 17.35 | 17.54 | -0.11% | 50,711 | 88,817,272 |
| 2025-01-23 | 18.16 | 18.33 | 17.55 | 17.56 | -1.01% | 79,676 | 143,291,223 |
| 2025-01-22 | 17.69 | 18.5 | 17.69 | 17.74 | -2.95% | 115,202 | 207,283,357 |
| 2025-01-21 | 16.98 | 18.4 | 16.41 | 18.28 | +8.94% | 166,424 | 292,507,891 |
| 2025-01-20 | 16.7 | 16.84 | 16.6 | 16.78 | +1.39% | 41,091 | 68,805,612 |
| 2025-01-17 | 16.4 | 16.67 | 16.34 | 16.55 | -0.72% | 47,172 | 77,870,765 |
| 2025-01-16 | 16.77 | 17.16 | 16.55 | 16.67 | -1.01% | 57,517 | 96,446,667 |
| 2025-01-15 | 17.18 | 17.28 | 16.8 | 16.84 | -1.86% | 50,900 | 86,242,237 |
| 2025-01-14 | 16.4 | 17.22 | 16.21 | 17.16 | +5.08% | 88,741 | 148,870,345 |
| 2025-01-13 | 15.68 | 16.49 | 15.5 | 16.33 | -4.78% | 149,760 | 239,219,723 |
| 2025-01-10 | 17.89 | 18.05 | 17.12 | 17.15 | -4.19% | 58,907 | 103,601,297 |
| 2025-01-09 | 17.82 | 18.2 | 17.81 | 17.9 | -0.78% | 57,528 | 103,670,251 |
| 2025-01-08 | 17.87 | 18.49 | 17.35 | 18.04 | +1.01% | 86,872 | 155,594,324 |
| 2025-01-07 | 17.34 | 17.88 | 17.24 | 17.86 | +3% | 82,314 | 145,362,850 |
| 2025-01-06 | 17.9 | 18.7 | 17.3 | 17.34 | -3.13% | 108,284 | 193,127,144 |
| 2025-01-03 | 18.99 | 19.08 | 17.82 | 17.9 | -4.74% | 112,575 | 207,434,310 |
| 2025-01-02 | 18.14 | 19.7 | 17.68 | 18.79 | +3.58% | 194,058 | 369,595,647 |
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：