股票概览
16.79
-0.18%
-0.03
16.79
开盘价
17.06
最高价
16.73
最低价
7,510
成交量
数据更新至: 2025-01-27
技术指标
16.84
MA5 (5日均线)
16.79
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 | 17.06 | 16.73 | 16.79 | -0.18% | 7,510 | 12,690,219 |
| 2025-01-24 | 16.74 | 16.83 | 16.58 | 16.82 | +0.42% | 10,428 | 17,420,853 |
| 2025-01-23 | 16.9 | 17.15 | 16.72 | 16.75 | -0.3% | 10,872 | 18,354,821 |
| 2025-01-22 | 17.03 | 17.03 | 16.75 | 16.8 | -1.35% | 6,193 | 10,437,433 |
| 2025-01-21 | 17.12 | 17.24 | 16.9 | 17.03 | -0.53% | 8,129 | 13,838,332 |
| 2025-01-20 | 16.89 | 17.2 | 16.84 | 17.12 | +1.36% | 13,001 | 22,152,580 |
| 2025-01-17 | 16.61 | 17.15 | 16.53 | 16.89 | +1.69% | 13,365 | 22,582,313 |
| 2025-01-16 | 16.66 | 16.73 | 16.39 | 16.61 | +0.73% | 8,448 | 13,999,910 |
| 2025-01-15 | 16.57 | 16.76 | 16.41 | 16.49 | -0.54% | 10,395 | 17,253,014 |
| 2025-01-14 | 16.21 | 16.59 | 16.07 | 16.58 | +3.17% | 12,642 | 20,640,744 |
| 2025-01-13 | 15.9 | 16.25 | 15.81 | 16.07 | -0.12% | 6,759 | 10,853,900 |
| 2025-01-10 | 16.41 | 16.55 | 16.08 | 16.09 | -2.13% | 8,354 | 13,590,233 |
| 2025-01-09 | 16.73 | 16.77 | 16.41 | 16.44 | -1.14% | 7,625 | 12,614,331 |
| 2025-01-08 | 16.45 | 16.7 | 16.21 | 16.63 | +1.03% | 12,128 | 20,040,490 |
| 2025-01-07 | 16.25 | 16.5 | 16.03 | 16.46 | +1.73% | 9,017 | 14,661,747 |
| 2025-01-06 | 16 | 16.3 | 15.64 | 16.18 | +0.68% | 11,285 | 18,163,880 |
| 2025-01-03 | 16.27 | 16.38 | 16 | 16.07 | -0.43% | 12,420 | 20,036,326 |
| 2025-01-02 | 16.28 | 16.54 | 16.07 | 16.14 | -0.86% | 12,558 | 20,412,925 |
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：