股票概览
17.52
-0.4%
-0.07
17.79
开盘价
17.91
最高价
17.41
最低价
15,536
成交量
数据更新至: 2025-01-27
技术指标
17.51
MA5 (5日均线)
17.34
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 | 17.79 | 17.91 | 17.41 | 17.52 | -0.4% | 15,536 | 27,289,822 |
| 2025-01-24 | 17.3 | 18.34 | 17.28 | 17.59 | +1.09% | 22,436 | 39,680,281 |
| 2025-01-23 | 17.55 | 17.85 | 17.38 | 17.4 | -0.46% | 10,948 | 19,239,013 |
| 2025-01-22 | 17.57 | 17.69 | 17.4 | 17.48 | -0.51% | 8,984 | 15,745,833 |
| 2025-01-21 | 17.56 | 17.9 | 17.4 | 17.57 | +0.46% | 14,941 | 26,324,968 |
| 2025-01-20 | 17.29 | 17.58 | 17.22 | 17.49 | +1.69% | 14,920 | 25,992,646 |
| 2025-01-17 | 17.06 | 17.31 | 16.9 | 17.2 | +1% | 10,581 | 18,130,054 |
| 2025-01-16 | 17.09 | 17.21 | 16.8 | 17.03 | -0.23% | 11,009 | 18,758,265 |
| 2025-01-15 | 17.1 | 17.14 | 16.91 | 17.07 | -0.06% | 8,785 | 14,959,864 |
| 2025-01-14 | 16.46 | 17.08 | 16.46 | 17.08 | +3.52% | 13,426 | 22,662,959 |
| 2025-01-13 | 16.3 | 16.68 | 16.14 | 16.5 | +0.55% | 8,957 | 14,727,325 |
| 2025-01-10 | 16.66 | 16.85 | 16.41 | 16.41 | -1.5% | 11,255 | 18,737,574 |
| 2025-01-09 | 16.65 | 16.82 | 16.53 | 16.66 | +0.06% | 8,834 | 14,739,860 |
| 2025-01-08 | 16.78 | 16.82 | 16.16 | 16.65 | -1.3% | 11,813 | 19,542,754 |
| 2025-01-07 | 16.49 | 16.87 | 16.46 | 16.87 | +2.49% | 13,333 | 22,298,024 |
| 2025-01-06 | 16.32 | 16.75 | 16.1 | 16.46 | +0.55% | 15,321 | 25,247,508 |
| 2025-01-03 | 16.73 | 16.9 | 16.32 | 16.37 | -1.86% | 19,901 | 33,102,569 |
| 2025-01-02 | 16.9 | 17.18 | 16.56 | 16.68 | -1.36% | 15,901 | 26,783,870 |
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：