股票概览
17.65
-0.56%
-0.1
17.77
开盘价
18.07
最高价
17.65
最低价
33,639
成交量
数据更新至: 2025-01-27
技术指标
17.55
MA5 (5日均线)
17.53
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 | 17.77 | 18.07 | 17.65 | 17.65 | -0.56% | 33,639 | 59,949,707 |
| 2025-01-24 | 17.36 | 17.75 | 17.29 | 17.75 | +2.31% | 46,081 | 81,130,260 |
| 2025-01-23 | 17.69 | 17.89 | 17.32 | 17.35 | -0.34% | 48,753 | 86,169,587 |
| 2025-01-22 | 17.51 | 17.61 | 17.3 | 17.41 | -1.14% | 28,643 | 49,871,569 |
| 2025-01-21 | 17.88 | 17.9 | 17.55 | 17.61 | -0.34% | 26,561 | 46,880,247 |
| 2025-01-20 | 17.55 | 17.83 | 17.48 | 17.67 | +1.26% | 41,235 | 72,887,064 |
| 2025-01-17 | 17.4 | 17.56 | 17.27 | 17.45 | +0.29% | 28,544 | 49,702,177 |
| 2025-01-16 | 17.35 | 17.84 | 17.35 | 17.4 | +0.06% | 39,012 | 68,562,538 |
| 2025-01-15 | 17.59 | 17.59 | 17.25 | 17.39 | -1.19% | 34,418 | 59,728,413 |
| 2025-01-14 | 17.17 | 17.66 | 17.04 | 17.6 | +2.92% | 53,152 | 92,386,355 |
| 2025-01-13 | 16.9 | 17.26 | 16.83 | 17.1 | +0.47% | 37,851 | 64,607,732 |
| 2025-01-10 | 17.54 | 17.64 | 17.02 | 17.02 | -2.85% | 42,795 | 74,013,408 |
| 2025-01-09 | 17.58 | 17.7 | 17.43 | 17.52 | -0.79% | 39,460 | 69,344,624 |
| 2025-01-08 | 18.01 | 18.09 | 17.38 | 17.66 | -2% | 61,008 | 107,886,763 |
| 2025-01-07 | 18.2 | 18.25 | 17.82 | 18.02 | -1.1% | 47,326 | 85,352,947 |
| 2025-01-06 | 18.15 | 18.42 | 18.11 | 18.22 | 0% | 46,197 | 84,337,917 |
| 2025-01-03 | 18.35 | 18.52 | 18.18 | 18.22 | -0.65% | 55,244 | 101,359,042 |
| 2025-01-02 | 18.86 | 18.96 | 17.99 | 18.34 | -2.76% | 70,844 | 130,944,688 |
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：