股票概览
17.53
+7.41%
+1.21
16.28
开盘价
17.64
最高价
16.28
最低价
419,736
成交量
数据更新至: 2025-01-27
技术指标
16.74
MA5 (5日均线)
16.80
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 | 16.28 | 17.64 | 16.28 | 17.53 | +7.41% | 419,736 | 725,212,679 |
| 2025-01-24 | 16.42 | 16.55 | 16.19 | 16.32 | -1.03% | 139,032 | 227,514,644 |
| 2025-01-23 | 16.68 | 16.78 | 16.45 | 16.49 | -1.08% | 104,937 | 173,823,358 |
| 2025-01-22 | 16.67 | 16.72 | 16.43 | 16.67 | -0.06% | 138,493 | 229,788,171 |
| 2025-01-21 | 16.65 | 16.71 | 16.38 | 16.68 | +0.66% | 165,053 | 273,494,311 |
| 2025-01-20 | 17.03 | 17.16 | 16.53 | 16.57 | -2.87% | 366,155 | 614,851,765 |
| 2025-01-17 | 17.01 | 17.22 | 16.71 | 17.06 | +0.06% | 183,966 | 313,297,925 |
| 2025-01-16 | 16.81 | 17.23 | 16.73 | 17.05 | +2.22% | 312,751 | 532,653,422 |
| 2025-01-15 | 16.83 | 17.02 | 16.62 | 16.68 | -1.3% | 169,961 | 285,909,615 |
| 2025-01-14 | 16.63 | 16.97 | 16.6 | 16.9 | +1.08% | 258,707 | 434,390,388 |
| 2025-01-13 | 16.6 | 17.38 | 16.55 | 16.72 | +1.03% | 402,187 | 682,504,167 |
| 2025-01-10 | 16.5 | 16.72 | 16.3 | 16.55 | -0.06% | 217,794 | 361,356,597 |
| 2025-01-09 | 16.8 | 16.88 | 16.47 | 16.56 | -0.72% | 187,121 | 312,106,142 |
| 2025-01-08 | 16.49 | 16.74 | 16.32 | 16.68 | +0.72% | 251,973 | 415,888,986 |
| 2025-01-07 | 16.73 | 16.91 | 16.35 | 16.56 | -0.6% | 180,724 | 299,452,082 |
| 2025-01-06 | 16.48 | 16.82 | 16.41 | 16.66 | +1.09% | 218,797 | 364,120,175 |
| 2025-01-03 | 16.65 | 16.83 | 16.41 | 16.48 | -0.36% | 225,425 | 374,384,061 |
| 2025-01-02 | 16.73 | 16.85 | 16.41 | 16.54 | -1.78% | 262,724 | 436,814,741 |
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：