股票概览
16.8
+1.2%
+0.2
16.78
开盘价
16.89
最高价
16.65
最低价
95,620
成交量
数据更新至: 2025-01-27
技术指标
16.46
MA5 (5日均线)
16.42
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 | 16.78 | 16.89 | 16.65 | 16.8 | +1.2% | 95,620 | 160,438,318 |
| 2025-01-24 | 16.2 | 16.68 | 16.2 | 16.6 | +1.65% | 93,080 | 153,744,391 |
| 2025-01-23 | 16.33 | 16.57 | 16.25 | 16.33 | +0.62% | 115,933 | 190,177,840 |
| 2025-01-22 | 16.44 | 16.44 | 16.07 | 16.23 | -0.61% | 91,845 | 148,668,130 |
| 2025-01-21 | 16.49 | 16.59 | 16.16 | 16.33 | -1.03% | 94,124 | 153,250,463 |
| 2025-01-20 | 16.73 | 16.82 | 16.47 | 16.5 | -0.66% | 80,759 | 134,028,317 |
| 2025-01-17 | 16.19 | 16.84 | 16.19 | 16.61 | +2.15% | 143,455 | 238,844,483 |
| 2025-01-16 | 16.4 | 16.43 | 16.16 | 16.26 | +0.25% | 73,539 | 119,743,867 |
| 2025-01-15 | 16.16 | 16.5 | 16.15 | 16.22 | -0.31% | 102,904 | 167,832,437 |
| 2025-01-14 | 15.8 | 16.39 | 15.76 | 16.27 | +2.84% | 142,530 | 229,477,687 |
| 2025-01-13 | 16.02 | 16.27 | 15.76 | 15.82 | -1.8% | 154,214 | 245,381,838 |
| 2025-01-10 | 16.41 | 16.46 | 16.11 | 16.11 | -1.23% | 89,612 | 145,920,946 |
| 2025-01-09 | 16.59 | 16.59 | 15.98 | 16.31 | -1.98% | 149,472 | 244,074,861 |
| 2025-01-08 | 16.81 | 16.88 | 16.32 | 16.64 | -1.6% | 125,629 | 208,494,182 |
| 2025-01-07 | 16.81 | 17.04 | 16.74 | 16.91 | +0.06% | 91,990 | 155,720,244 |
| 2025-01-06 | 16.9 | 17.11 | 16.76 | 16.9 | -0.18% | 111,254 | 188,301,941 |
| 2025-01-03 | 17.18 | 17.32 | 16.84 | 16.93 | -1.46% | 147,256 | 251,002,858 |
| 2025-01-02 | 17.58 | 17.79 | 17.03 | 17.18 | -2.44% | 197,944 | 345,117,315 |
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：