股票概览
17.04
-1.67%
-0.29
17.36
开盘价
17.38
最高价
16.98
最低价
208,388
成交量
数据更新至: 2025-01-27
技术指标
17.34
MA5 (5日均线)
16.94
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 | 17.36 | 17.38 | 16.98 | 17.04 | -1.67% | 208,388 | 357,197,941 |
| 2025-01-24 | 17.23 | 17.38 | 17.15 | 17.33 | +0.58% | 207,072 | 358,065,798 |
| 2025-01-23 | 17.65 | 17.65 | 17.13 | 17.23 | -1.71% | 292,809 | 507,255,298 |
| 2025-01-22 | 17.42 | 17.58 | 17.24 | 17.53 | -0.34% | 256,932 | 446,757,134 |
| 2025-01-21 | 17.02 | 17.77 | 16.87 | 17.59 | +3.71% | 466,945 | 813,188,606 |
| 2025-01-20 | 16.96 | 17.5 | 16.8 | 16.96 | +1.62% | 370,189 | 633,769,815 |
| 2025-01-17 | 16.8 | 16.88 | 16.35 | 16.69 | -1.18% | 370,821 | 616,085,597 |
| 2025-01-16 | 16.2 | 16.98 | 16.2 | 16.89 | +4.45% | 649,019 | 1,078,173,188 |
| 2025-01-15 | 15.96 | 16.31 | 15.96 | 16.17 | +1.32% | 392,250 | 633,595,962 |
| 2025-01-14 | 14.96 | 15.97 | 14.89 | 15.96 | +6.54% | 385,555 | 600,707,278 |
| 2025-01-13 | 14.42 | 15.08 | 14.39 | 14.98 | +2.46% | 201,727 | 299,423,839 |
| 2025-01-10 | 14.85 | 15.05 | 14.6 | 14.62 | -2.01% | 126,588 | 187,880,812 |
| 2025-01-09 | 14.73 | 15.05 | 14.7 | 14.92 | +0.74% | 134,468 | 200,321,070 |
| 2025-01-08 | 14.94 | 14.95 | 14.41 | 14.81 | -0.87% | 196,158 | 288,236,648 |
| 2025-01-07 | 14.81 | 14.97 | 14.73 | 14.94 | +1.08% | 134,228 | 199,443,037 |
| 2025-01-06 | 14.82 | 14.98 | 14.6 | 14.78 | -0.27% | 144,907 | 214,577,073 |
| 2025-01-03 | 15.17 | 15.24 | 14.81 | 14.82 | -2.31% | 194,581 | 291,702,861 |
| 2025-01-02 | 15.68 | 15.74 | 15.03 | 15.17 | -3.19% | 237,679 | 366,195,002 |
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：