股票概览
17.43
-0.29%
-0.05
17.48
开盘价
17.57
最高价
17.29
最低价
178,233
成交量
数据更新至: 2025-01-27
技术指标
17.53
MA5 (5日均线)
17.50
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 | 17.48 | 17.57 | 17.29 | 17.43 | -0.29% | 178,233 | 310,819,665 |
| 2025-01-24 | 17.45 | 17.68 | 17.35 | 17.48 | +0.63% | 221,427 | 387,556,772 |
| 2025-01-23 | 17.75 | 17.81 | 17.37 | 17.37 | -1.81% | 261,353 | 458,828,175 |
| 2025-01-22 | 17.64 | 17.74 | 17.5 | 17.69 | 0% | 167,412 | 295,433,982 |
| 2025-01-21 | 17.6 | 17.75 | 17.37 | 17.69 | +0.86% | 207,195 | 364,128,582 |
| 2025-01-20 | 17.63 | 17.83 | 17.49 | 17.54 | -0.74% | 255,210 | 449,781,887 |
| 2025-01-17 | 17.54 | 17.74 | 17.46 | 17.67 | +0.68% | 260,433 | 458,653,124 |
| 2025-01-16 | 17.35 | 17.68 | 17.33 | 17.55 | +2.33% | 395,044 | 692,722,327 |
| 2025-01-15 | 17.36 | 17.5 | 17.05 | 17.15 | -1.38% | 335,546 | 577,029,340 |
| 2025-01-14 | 17.15 | 17.45 | 17.04 | 17.39 | +1.1% | 345,382 | 597,131,251 |
| 2025-01-13 | 16.88 | 17.43 | 16.88 | 17.2 | +0.82% | 330,919 | 570,939,097 |
| 2025-01-10 | 17.29 | 17.58 | 17.06 | 17.06 | -0.81% | 341,119 | 588,903,756 |
| 2025-01-09 | 16.91 | 17.24 | 16.83 | 17.2 | +1.47% | 348,492 | 597,237,830 |
| 2025-01-08 | 16.91 | 17.05 | 16.62 | 16.95 | -0.29% | 358,874 | 604,638,972 |
| 2025-01-07 | 16.44 | 17.05 | 16.3 | 17 | +3.41% | 476,279 | 804,013,676 |
| 2025-01-06 | 16.42 | 16.78 | 16.01 | 16.44 | +0.74% | 355,830 | 586,827,491 |
| 2025-01-03 | 16.01 | 16.76 | 16.01 | 16.32 | +2% | 464,402 | 764,754,184 |
| 2025-01-02 | 16.08 | 16.32 | 15.89 | 16 | -0.44% | 337,529 | 543,022,501 |
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：