股票概览
16.86
-2.82%
-0.49
17.4
开盘价
17.47
最高价
16.85
最低价
58,229
成交量
数据更新至: 2025-01-27
技术指标
16.95
MA5 (5日均线)
16.94
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 | 17.4 | 17.47 | 16.85 | 16.86 | -2.82% | 58,229 | 99,014,425 |
| 2025-01-24 | 16.6 | 17.37 | 16.51 | 17.35 | +4.52% | 102,867 | 175,395,908 |
| 2025-01-23 | 16.95 | 17.07 | 16.54 | 16.6 | -1.54% | 74,908 | 125,414,197 |
| 2025-01-22 | 16.99 | 17.01 | 16.56 | 16.86 | -1.23% | 38,812 | 65,080,835 |
| 2025-01-21 | 16.82 | 17.07 | 16.62 | 17.07 | +1.67% | 55,197 | 93,385,088 |
| 2025-01-20 | 17 | 17.2 | 16.7 | 16.79 | -1.29% | 52,969 | 89,207,697 |
| 2025-01-17 | 16.91 | 17.2 | 16.81 | 17.01 | +0.41% | 47,133 | 80,216,078 |
| 2025-01-16 | 16.89 | 17.1 | 16.74 | 16.94 | +0.24% | 32,319 | 54,655,303 |
| 2025-01-15 | 16.96 | 17.06 | 16.8 | 16.9 | -0.53% | 27,592 | 46,697,218 |
| 2025-01-14 | 16.53 | 17.02 | 16.33 | 16.99 | +2.85% | 46,720 | 78,429,441 |
| 2025-01-13 | 16.3 | 16.78 | 16.23 | 16.52 | +1.41% | 48,608 | 80,481,646 |
| 2025-01-10 | 16.68 | 16.7 | 16.27 | 16.29 | -2.46% | 49,424 | 81,450,996 |
| 2025-01-09 | 16.68 | 16.96 | 16.54 | 16.7 | -0.54% | 48,193 | 80,846,606 |
| 2025-01-08 | 16.69 | 16.93 | 16.18 | 16.79 | +0.54% | 58,638 | 97,014,359 |
| 2025-01-07 | 16.75 | 16.91 | 16.52 | 16.7 | 0% | 43,645 | 72,764,135 |
| 2025-01-06 | 16.8 | 17.04 | 16.51 | 16.7 | -0.36% | 47,764 | 79,965,378 |
| 2025-01-03 | 17.19 | 17.43 | 16.72 | 16.76 | -1.99% | 59,984 | 102,113,640 |
| 2025-01-02 | 17.62 | 17.74 | 16.99 | 17.1 | -2.95% | 47,531 | 82,665,971 |
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：