股票概览
16.99
-1.51%
-0.26
17.35
开盘价
17.35
最高价
16.99
最低价
387,124
成交量
数据更新至: 2025-01-27
技术指标
17.03
MA5 (5日均线)
16.93
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 | 17.35 | 17.35 | 16.99 | 16.99 | -1.51% | 387,124 | 663,993,402 |
| 2025-01-24 | 17.05 | 17.32 | 16.99 | 17.25 | +0.88% | 446,069 | 767,772,427 |
| 2025-01-23 | 17.18 | 17.52 | 17.06 | 17.1 | +1.18% | 681,304 | 1,174,304,741 |
| 2025-01-22 | 16.85 | 16.95 | 16.75 | 16.9 | -0.18% | 340,616 | 573,963,274 |
| 2025-01-21 | 17.05 | 17.08 | 16.79 | 16.93 | +0.24% | 306,616 | 519,076,527 |
| 2025-01-20 | 16.99 | 17.15 | 16.87 | 16.89 | +0.24% | 418,554 | 711,814,064 |
| 2025-01-17 | 16.64 | 16.95 | 16.61 | 16.85 | +0.9% | 374,048 | 629,256,686 |
| 2025-01-16 | 16.83 | 16.99 | 16.6 | 16.7 | -0.42% | 425,357 | 714,279,106 |
| 2025-01-15 | 16.8 | 16.91 | 16.71 | 16.77 | -0.65% | 336,823 | 565,626,860 |
| 2025-01-14 | 16.38 | 16.9 | 16.35 | 16.88 | +3.24% | 629,053 | 1,053,011,439 |
| 2025-01-13 | 16.2 | 16.46 | 16.19 | 16.35 | -0.06% | 335,308 | 547,603,042 |
| 2025-01-10 | 16.48 | 16.64 | 16.36 | 16.36 | -0.97% | 373,466 | 616,300,189 |
| 2025-01-09 | 16.49 | 16.63 | 16.41 | 16.52 | +0.12% | 287,190 | 475,456,010 |
| 2025-01-08 | 16.7 | 16.72 | 16.25 | 16.5 | -1.49% | 580,898 | 955,396,731 |
| 2025-01-07 | 16.64 | 16.76 | 16.56 | 16.75 | +1.09% | 398,287 | 664,028,614 |
| 2025-01-06 | 16.5 | 16.63 | 16.4 | 16.57 | +0.24% | 462,140 | 763,826,294 |
| 2025-01-03 | 16.88 | 16.9 | 16.44 | 16.53 | -1.67% | 732,006 | 1,220,793,781 |
| 2025-01-02 | 17.5 | 17.51 | 16.6 | 16.81 | -4.43% | 1,302,186 | 2,220,078,360 |
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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832