股票概览
17.47
-1.47%
-0.26
17.8
开盘价
17.88
最高价
17.46
最低价
36,199
成交量
数据更新至: 2025-01-27
技术指标
17.62
MA5 (5日均线)
17.53
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 | 17.8 | 17.88 | 17.46 | 17.47 | -1.47% | 36,199 | 64,002,017 |
| 2025-01-24 | 17.6 | 17.8 | 17.45 | 17.73 | +1.08% | 48,485 | 85,314,687 |
| 2025-01-23 | 17.93 | 18.09 | 17.52 | 17.54 | -0.9% | 57,986 | 103,647,341 |
| 2025-01-22 | 17.67 | 17.86 | 17.53 | 17.7 | +0.34% | 55,390 | 98,126,146 |
| 2025-01-21 | 17.75 | 17.77 | 17.41 | 17.64 | +0.06% | 44,819 | 78,871,306 |
| 2025-01-20 | 17.7 | 17.81 | 17.4 | 17.63 | +0.51% | 42,975 | 75,692,007 |
| 2025-01-17 | 17.5 | 17.8 | 17.26 | 17.54 | -0.11% | 57,119 | 99,957,911 |
| 2025-01-16 | 17.2 | 17.83 | 17.18 | 17.56 | +2.09% | 103,598 | 181,841,316 |
| 2025-01-15 | 17.21 | 17.38 | 17.15 | 17.2 | -0.41% | 52,117 | 89,965,260 |
| 2025-01-14 | 16.5 | 17.27 | 16.5 | 17.27 | +4.98% | 84,871 | 144,469,229 |
| 2025-01-13 | 16.2 | 16.66 | 15.75 | 16.45 | +0.43% | 47,586 | 77,508,535 |
| 2025-01-10 | 16.93 | 17.08 | 16.38 | 16.38 | -3.25% | 54,777 | 91,940,689 |
| 2025-01-09 | 16.78 | 17.16 | 16.66 | 16.93 | +0.59% | 56,805 | 96,298,066 |
| 2025-01-08 | 16.75 | 16.91 | 16.28 | 16.83 | -0.12% | 61,939 | 103,269,165 |
| 2025-01-07 | 16.54 | 16.85 | 16.4 | 16.85 | +2.31% | 47,586 | 79,045,660 |
| 2025-01-06 | 16.53 | 16.92 | 16.23 | 16.47 | -1.44% | 56,405 | 93,435,838 |
| 2025-01-03 | 16.58 | 17.08 | 16.16 | 16.71 | +0.84% | 95,690 | 159,823,103 |
| 2025-01-02 | 16.96 | 17.25 | 16.45 | 16.57 | -2.36% | 65,765 | 110,855,616 |
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：