股票概览
17.19
-3.48%
-0.62
17.96
开盘价
18.07
最高价
17.15
最低价
88,083
成交量
数据更新至: 2025-01-27
技术指标
17.82
MA5 (5日均线)
17.65
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 | 17.96 | 18.07 | 17.15 | 17.19 | -3.48% | 88,083 | 153,996,773 |
| 2025-01-24 | 17.6 | 17.89 | 17.24 | 17.81 | +1.25% | 112,302 | 197,028,186 |
| 2025-01-23 | 18.5 | 18.71 | 17.55 | 17.59 | -4.14% | 162,287 | 294,857,221 |
| 2025-01-22 | 18 | 18.83 | 17.88 | 18.35 | +1.1% | 168,510 | 309,636,637 |
| 2025-01-21 | 18.06 | 18.45 | 17.78 | 18.15 | +0.39% | 149,239 | 270,224,563 |
| 2025-01-20 | 17.65 | 18.88 | 17.65 | 18.08 | +3.2% | 181,860 | 331,272,898 |
| 2025-01-17 | 17.68 | 17.75 | 17.01 | 17.52 | +1.04% | 116,602 | 202,238,975 |
| 2025-01-16 | 18 | 18.28 | 17.18 | 17.34 | +0.58% | 158,032 | 279,108,195 |
| 2025-01-15 | 17.25 | 17.68 | 17.18 | 17.24 | -0.17% | 126,602 | 220,009,566 |
| 2025-01-14 | 16.52 | 17.29 | 16.45 | 17.27 | +5.63% | 128,953 | 219,031,419 |
| 2025-01-13 | 16.26 | 16.7 | 15.9 | 16.35 | -2.56% | 99,068 | 161,602,252 |
| 2025-01-10 | 17.77 | 17.96 | 16.64 | 16.78 | -5.99% | 154,897 | 267,064,440 |
| 2025-01-09 | 17.84 | 18.47 | 17.72 | 17.85 | -1.71% | 160,022 | 287,790,426 |
| 2025-01-08 | 17.42 | 18.36 | 17.05 | 18.16 | +2.43% | 195,873 | 352,833,050 |
| 2025-01-07 | 17.2 | 17.78 | 16.82 | 17.73 | +4.36% | 157,782 | 274,002,743 |
| 2025-01-06 | 16.83 | 17.96 | 16.14 | 16.99 | -1.96% | 161,285 | 273,989,970 |
| 2025-01-03 | 19 | 19.06 | 17.3 | 17.33 | -9.83% | 233,221 | 414,760,257 |
| 2025-01-02 | 19.45 | 20.24 | 18.8 | 19.22 | -6.7% | 243,475 | 473,722,916 |
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：