股票概览
16.93
+1.38%
+0.23
16.79
开盘价
17
最高价
16.72
最低价
24,516
成交量
数据更新至: 2025-01-27
技术指标
16.84
MA5 (5日均线)
17.15
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 | 16.79 | 17 | 16.72 | 16.93 | +1.38% | 24,516 | 41,373,748 |
| 2025-01-24 | 16.64 | 16.79 | 16.52 | 16.7 | -0.06% | 23,186 | 38,614,993 |
| 2025-01-23 | 16.82 | 17.05 | 16.7 | 16.71 | -0.06% | 20,651 | 34,842,094 |
| 2025-01-22 | 17.03 | 17.04 | 16.65 | 16.72 | -2.45% | 23,698 | 39,872,962 |
| 2025-01-21 | 17.42 | 17.49 | 16.98 | 17.14 | -1.15% | 23,010 | 39,471,602 |
| 2025-01-20 | 17.4 | 17.66 | 17.29 | 17.34 | -0.23% | 20,890 | 36,459,618 |
| 2025-01-17 | 17.35 | 17.56 | 17.15 | 17.38 | -0.69% | 19,940 | 34,615,716 |
| 2025-01-16 | 17.5 | 17.85 | 17.27 | 17.5 | +0.06% | 29,707 | 52,076,067 |
| 2025-01-15 | 17.64 | 17.8 | 17.32 | 17.49 | -0.79% | 34,279 | 60,138,548 |
| 2025-01-14 | 17.08 | 17.64 | 17 | 17.63 | +2.86% | 43,616 | 76,086,655 |
| 2025-01-13 | 16.85 | 17.18 | 16.44 | 17.14 | +0.23% | 28,750 | 48,430,773 |
| 2025-01-10 | 17.62 | 17.97 | 17.1 | 17.1 | -2.4% | 48,307 | 84,782,689 |
| 2025-01-09 | 16.88 | 17.55 | 16.83 | 17.52 | +2.52% | 55,430 | 95,520,580 |
| 2025-01-08 | 17.01 | 17.28 | 16.41 | 17.09 | -1.5% | 54,925 | 92,682,245 |
| 2025-01-07 | 17.11 | 17.5 | 16.55 | 17.35 | +1.64% | 73,022 | 123,524,605 |
| 2025-01-06 | 17.11 | 17.87 | 16.91 | 17.07 | -7.28% | 84,584 | 146,513,465 |
| 2025-01-03 | 19.9 | 20.02 | 18.41 | 18.41 | -10.02% | 108,884 | 205,255,626 |
| 2025-01-02 | 19.99 | 21.07 | 19.5 | 20.46 | +1.84% | 157,451 | 321,199,392 |
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：