股票概览
17.59
-1.24%
-0.22
17.83
开盘价
18.1
最高价
16.95
最低价
60,498
成交量
数据更新至: 2025-01-27
技术指标
17.85
MA5 (5日均线)
17.87
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 | 17.83 | 18.1 | 16.95 | 17.59 | -1.24% | 60,498 | 105,801,640 |
| 2025-01-24 | 17.48 | 17.97 | 17.37 | 17.81 | +1.77% | 43,865 | 77,578,411 |
| 2025-01-23 | 18.02 | 18.12 | 17.42 | 17.5 | -2.02% | 36,020 | 63,979,427 |
| 2025-01-22 | 18.47 | 18.59 | 17.8 | 17.86 | -3.35% | 46,589 | 84,284,349 |
| 2025-01-21 | 18.45 | 18.59 | 18.17 | 18.48 | +0.65% | 30,419 | 55,732,727 |
| 2025-01-20 | 18.06 | 18.65 | 18.06 | 18.36 | +1.94% | 41,584 | 76,538,235 |
| 2025-01-17 | 17.78 | 18.22 | 17.69 | 18.01 | +0.67% | 36,271 | 65,259,960 |
| 2025-01-16 | 17.73 | 18.15 | 17.36 | 17.89 | +0.9% | 51,639 | 91,676,370 |
| 2025-01-15 | 17.45 | 17.88 | 17.26 | 17.73 | +1.6% | 45,028 | 79,412,000 |
| 2025-01-14 | 16.75 | 17.45 | 16.7 | 17.45 | +4.55% | 39,103 | 67,419,363 |
| 2025-01-13 | 16.8 | 16.83 | 16.42 | 16.69 | -2.4% | 32,953 | 54,751,880 |
| 2025-01-10 | 17.69 | 17.71 | 17.1 | 17.1 | -3.44% | 36,970 | 64,349,635 |
| 2025-01-09 | 17.28 | 17.92 | 17.16 | 17.71 | +3.51% | 58,596 | 102,821,761 |
| 2025-01-08 | 17 | 17.28 | 16.53 | 17.11 | +0.06% | 49,077 | 83,292,278 |
| 2025-01-07 | 16.58 | 17.21 | 16.35 | 17.1 | +3.57% | 40,938 | 68,859,103 |
| 2025-01-06 | 16.13 | 16.99 | 15.56 | 16.51 | +1.54% | 43,755 | 72,049,604 |
| 2025-01-03 | 16.9 | 17.17 | 16.15 | 16.26 | -3.96% | 49,489 | 82,172,046 |
| 2025-01-02 | 17.4 | 17.55 | 16.74 | 16.93 | -4.62% | 74,000 | 126,768,183 |
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：