股票概览
17.75
0%
0
17.78
开盘价
18.02
最高价
17.66
最低价
85,044
成交量
数据更新至: 2025-01-27
技术指标
17.79
MA5 (5日均线)
17.70
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 | 17.78 | 18.02 | 17.66 | 17.75 | 0% | 85,044 | 151,578,384 |
| 2025-01-24 | 17.67 | 17.8 | 17.59 | 17.75 | +0.28% | 74,461 | 131,983,553 |
| 2025-01-23 | 17.96 | 18.03 | 17.68 | 17.7 | -0.9% | 98,391 | 175,382,213 |
| 2025-01-22 | 17.88 | 17.98 | 17.67 | 17.86 | -0.17% | 90,381 | 161,151,154 |
| 2025-01-21 | 18.31 | 18.31 | 17.8 | 17.89 | -2.19% | 102,708 | 184,290,898 |
| 2025-01-20 | 17.94 | 18.42 | 17.94 | 18.29 | +1.95% | 175,204 | 319,700,274 |
| 2025-01-17 | 17.74 | 18.11 | 17.65 | 17.94 | +1.01% | 153,803 | 275,491,816 |
| 2025-01-16 | 17.2 | 18.05 | 17.2 | 17.76 | +4.1% | 250,958 | 444,206,039 |
| 2025-01-15 | 16.95 | 17.21 | 16.84 | 17.06 | +0.59% | 108,299 | 184,603,069 |
| 2025-01-14 | 16.4 | 16.98 | 16.36 | 16.96 | +3.67% | 127,354 | 213,345,744 |
| 2025-01-13 | 16.37 | 16.63 | 16.27 | 16.36 | -0.61% | 83,772 | 137,278,887 |
| 2025-01-10 | 16.76 | 16.82 | 16.46 | 16.46 | -1.73% | 91,704 | 152,227,758 |
| 2025-01-09 | 16.89 | 17.05 | 16.74 | 16.75 | -1.41% | 103,232 | 173,968,299 |
| 2025-01-08 | 16.95 | 17.14 | 16.4 | 16.99 | -0.18% | 174,246 | 292,104,672 |
| 2025-01-07 | 16.9 | 17.35 | 16.7 | 17.02 | +0.53% | 155,266 | 265,162,979 |
| 2025-01-06 | 17.36 | 17.38 | 16.77 | 16.93 | -2.14% | 185,011 | 314,959,196 |
| 2025-01-03 | 17.3 | 17.94 | 17.25 | 17.3 | +0.23% | 222,744 | 391,995,443 |
| 2025-01-02 | 17.67 | 17.85 | 17.13 | 17.26 | -2.21% | 179,461 | 314,020,445 |
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：