股票概览
16.39
-4.04%
-0.69
16.89
开盘价
17.16
最高价
16.38
最低价
248,840
成交量
数据更新至: 2025-01-27
技术指标
16.98
MA5 (5日均线)
16.61
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 | 16.89 | 17.16 | 16.38 | 16.39 | -4.04% | 248,840 | 415,090,802 |
| 2025-01-24 | 16.9 | 17.1 | 16.65 | 17.08 | +1.07% | 162,045 | 274,206,536 |
| 2025-01-23 | 17.17 | 17.38 | 16.86 | 16.9 | -1.69% | 149,319 | 255,807,215 |
| 2025-01-22 | 17.22 | 17.29 | 16.65 | 17.19 | -0.75% | 220,599 | 375,278,098 |
| 2025-01-21 | 17.88 | 18.02 | 17.2 | 17.32 | -1.81% | 337,347 | 588,956,899 |
| 2025-01-20 | 16.28 | 17.64 | 16.28 | 17.64 | +9.98% | 377,742 | 652,886,321 |
| 2025-01-17 | 15.76 | 16.12 | 15.64 | 16.04 | +2.17% | 122,074 | 194,407,935 |
| 2025-01-16 | 15.8 | 15.92 | 15.63 | 15.7 | -0.63% | 97,629 | 153,944,152 |
| 2025-01-15 | 16 | 16.08 | 15.74 | 15.8 | -1.62% | 84,638 | 134,416,824 |
| 2025-01-14 | 15.85 | 16.1 | 15.68 | 16.06 | +1.77% | 94,759 | 151,153,308 |
| 2025-01-13 | 15.92 | 16.18 | 15.73 | 15.78 | -1.8% | 92,340 | 146,878,821 |
| 2025-01-10 | 16.39 | 16.41 | 16.02 | 16.07 | -2.19% | 121,487 | 196,545,427 |
| 2025-01-09 | 16.8 | 16.87 | 16.43 | 16.43 | -2.95% | 141,572 | 234,787,803 |
| 2025-01-08 | 16.62 | 17.06 | 16.32 | 16.93 | +1.5% | 196,822 | 330,264,082 |
| 2025-01-07 | 16.6 | 17.28 | 16.51 | 16.68 | +0.3% | 234,080 | 395,597,166 |
| 2025-01-06 | 16.51 | 16.97 | 16.45 | 16.63 | +0.42% | 118,679 | 198,004,822 |
| 2025-01-03 | 16.57 | 17.12 | 16.45 | 16.56 | +0.24% | 136,547 | 229,163,769 |
| 2025-01-02 | 16.9 | 17.09 | 16.42 | 16.52 | -2.07% | 137,364 | 230,552,727 |
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：