股票概览
17.67
+0.57%
+0.1
17.6
开盘价
18.3
最高价
17.59
最低价
42,036
成交量
数据更新至: 2025-01-27
技术指标
17.77
MA5 (5日均线)
17.71
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 | 17.6 | 18.3 | 17.59 | 17.67 | +0.57% | 42,036 | 75,221,115 |
| 2025-01-24 | 17.59 | 17.72 | 17.22 | 17.57 | +0.11% | 36,649 | 63,945,348 |
| 2025-01-23 | 18 | 18.18 | 17.55 | 17.55 | -1.13% | 42,831 | 76,620,265 |
| 2025-01-22 | 18.3 | 18.38 | 17.73 | 17.75 | -2.95% | 61,046 | 109,651,481 |
| 2025-01-21 | 17.77 | 18.35 | 17.56 | 18.29 | +3.98% | 90,601 | 162,847,034 |
| 2025-01-20 | 17.64 | 17.77 | 17.31 | 17.59 | +0.51% | 42,837 | 75,275,160 |
| 2025-01-17 | 17.59 | 17.64 | 17.22 | 17.5 | -0.62% | 39,471 | 68,729,618 |
| 2025-01-16 | 17.72 | 18.08 | 17.33 | 17.61 | -0.45% | 58,341 | 103,024,609 |
| 2025-01-15 | 17.87 | 18.19 | 17.62 | 17.69 | -1.01% | 63,489 | 113,047,919 |
| 2025-01-14 | 17.23 | 17.97 | 17.15 | 17.87 | +4.87% | 94,945 | 168,212,885 |
| 2025-01-13 | 17.53 | 17.9 | 16.88 | 17.04 | -4.22% | 77,554 | 133,693,704 |
| 2025-01-10 | 17.61 | 18.66 | 17.15 | 17.79 | +1.37% | 154,458 | 276,035,971 |
| 2025-01-09 | 15.78 | 17.55 | 15.73 | 17.55 | +10.03% | 68,839 | 117,134,465 |
| 2025-01-08 | 15.9 | 16.14 | 15.4 | 15.95 | -0.31% | 30,610 | 48,502,476 |
| 2025-01-07 | 15.47 | 16 | 15.42 | 16 | +4.03% | 28,154 | 44,179,531 |
| 2025-01-06 | 15.58 | 15.82 | 14.9 | 15.38 | -3.27% | 41,643 | 64,274,569 |
| 2025-01-03 | 17.26 | 17.33 | 15.72 | 15.9 | -8.99% | 61,571 | 101,267,763 |
| 2025-01-02 | 17.1 | 18 | 16.86 | 17.47 | +1.04% | 63,138 | 110,559,999 |
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：