股票概览
17.19
+2.02%
+0.34
16.85
开盘价
17.23
最高价
16.85
最低价
241,515
成交量
数据更新至: 2025-01-27
技术指标
16.78
MA5 (5日均线)
16.87
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 | 16.85 | 17.23 | 16.85 | 17.19 | +2.02% | 241,515 | 413,725,571 |
| 2025-01-24 | 16.68 | 16.91 | 16.37 | 16.85 | +0.96% | 285,031 | 476,502,290 |
| 2025-01-23 | 16.5 | 16.83 | 16.48 | 16.69 | +1.83% | 281,170 | 468,667,580 |
| 2025-01-22 | 16.73 | 16.77 | 16.35 | 16.39 | -2.21% | 297,494 | 490,033,880 |
| 2025-01-21 | 17.07 | 17.07 | 16.73 | 16.76 | -0.83% | 243,754 | 410,732,509 |
| 2025-01-20 | 17.11 | 17.36 | 16.88 | 16.9 | -1.05% | 295,343 | 503,457,741 |
| 2025-01-17 | 17.07 | 17.22 | 17 | 17.08 | -0.06% | 203,469 | 348,189,045 |
| 2025-01-16 | 16.92 | 17.1 | 16.75 | 17.09 | +1.54% | 282,405 | 479,995,151 |
| 2025-01-15 | 16.85 | 17.17 | 16.75 | 16.83 | -0.47% | 273,249 | 462,496,915 |
| 2025-01-14 | 16.72 | 17.06 | 16.65 | 16.91 | +1.38% | 340,548 | 574,080,467 |
| 2025-01-13 | 16.8 | 16.97 | 16.61 | 16.68 | -1.65% | 240,241 | 402,889,470 |
| 2025-01-10 | 17.13 | 17.28 | 16.76 | 16.96 | -0.93% | 192,161 | 326,209,159 |
| 2025-01-09 | 17.15 | 17.29 | 16.88 | 17.12 | 0% | 201,217 | 344,457,709 |
| 2025-01-08 | 16.85 | 17.15 | 16.82 | 17.12 | +1.54% | 286,209 | 486,873,031 |
| 2025-01-07 | 16.51 | 16.87 | 16.4 | 16.86 | +1.81% | 258,879 | 432,047,518 |
| 2025-01-06 | 16.43 | 16.6 | 16.13 | 16.56 | +0.79% | 312,637 | 513,426,279 |
| 2025-01-03 | 16.83 | 16.94 | 16.4 | 16.43 | -2.14% | 368,873 | 610,337,574 |
| 2025-01-02 | 17.21 | 17.49 | 16.71 | 16.79 | -1.87% | 467,089 | 799,727,010 |
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：