股票概览
17.27
-2.26%
-0.4
17.78
开盘价
17.84
最高价
17.27
最低价
20,897
成交量
数据更新至: 2025-01-27
技术指标
17.59
MA5 (5日均线)
17.70
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 | 17.78 | 17.84 | 17.27 | 17.27 | -2.26% | 20,897 | 36,765,147 |
| 2025-01-24 | 17.52 | 17.77 | 17.41 | 17.67 | +0.86% | 24,736 | 43,599,651 |
| 2025-01-23 | 17.67 | 17.89 | 17.5 | 17.52 | +0.06% | 27,011 | 47,899,907 |
| 2025-01-22 | 17.95 | 17.95 | 17.47 | 17.51 | -2.56% | 25,854 | 45,632,710 |
| 2025-01-21 | 18.3 | 18.45 | 17.9 | 17.97 | +0.39% | 36,036 | 65,283,825 |
| 2025-01-20 | 17.92 | 18.1 | 17.83 | 17.9 | +0.67% | 29,441 | 52,796,587 |
| 2025-01-17 | 17.8 | 17.97 | 17.64 | 17.78 | -0.45% | 22,719 | 40,464,380 |
| 2025-01-16 | 17.75 | 18.25 | 17.7 | 17.86 | -0.78% | 43,023 | 77,252,474 |
| 2025-01-15 | 17.5 | 18.4 | 17.26 | 18 | +3.03% | 68,434 | 121,363,683 |
| 2025-01-14 | 16.95 | 17.47 | 16.92 | 17.47 | +3.86% | 48,479 | 83,869,451 |
| 2025-01-13 | 16.88 | 17.07 | 16.57 | 16.82 | -1.64% | 32,790 | 55,144,734 |
| 2025-01-10 | 17.18 | 17.76 | 17.1 | 17.1 | -0.7% | 49,852 | 86,782,963 |
| 2025-01-09 | 16.9 | 17.29 | 16.82 | 17.22 | +1.47% | 35,018 | 60,055,856 |
| 2025-01-08 | 17.09 | 17.12 | 16.34 | 16.97 | -0.99% | 42,098 | 70,768,669 |
| 2025-01-07 | 16.86 | 17.15 | 16.84 | 17.14 | +1.84% | 31,714 | 53,912,296 |
| 2025-01-06 | 17.25 | 17.27 | 16.61 | 16.83 | -2.94% | 38,050 | 64,290,787 |
| 2025-01-03 | 18.53 | 18.72 | 17.3 | 17.34 | -6.37% | 56,347 | 100,000,522 |
| 2025-01-02 | 19.4 | 19.48 | 18.35 | 18.52 | -4.59% | 48,041 | 90,694,790 |
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：