股票概览
16.8
+0.72%
+0.12
16.69
开盘价
16.98
最高价
16.69
最低价
20,442
成交量
数据更新至: 2025-01-27
技术指标
16.52
MA5 (5日均线)
16.64
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 | 16.69 | 16.98 | 16.69 | 16.8 | +0.72% | 20,442 | 34,465,271 |
| 2025-01-24 | 16.33 | 16.69 | 16.3 | 16.68 | +1.89% | 33,964 | 56,303,768 |
| 2025-01-23 | 16.51 | 16.7 | 16.23 | 16.37 | +0.31% | 37,488 | 61,681,144 |
| 2025-01-22 | 16.33 | 16.53 | 16.21 | 16.32 | -0.61% | 26,172 | 42,756,523 |
| 2025-01-21 | 16.74 | 16.83 | 16.34 | 16.42 | -1.5% | 29,571 | 48,685,520 |
| 2025-01-20 | 16.81 | 17.1 | 16.65 | 16.67 | -0.77% | 29,287 | 49,313,258 |
| 2025-01-17 | 16.58 | 16.92 | 16.51 | 16.8 | +0.78% | 21,214 | 35,523,441 |
| 2025-01-16 | 16.87 | 17.11 | 16.65 | 16.67 | -1.19% | 29,270 | 49,418,016 |
| 2025-01-15 | 16.83 | 16.95 | 16.66 | 16.87 | +0.42% | 32,694 | 55,047,652 |
| 2025-01-14 | 16.17 | 16.8 | 16.12 | 16.8 | +3.9% | 35,727 | 59,307,215 |
| 2025-01-13 | 16.11 | 16.37 | 16.06 | 16.17 | -0.49% | 24,361 | 39,442,652 |
| 2025-01-10 | 16.32 | 16.47 | 16.07 | 16.25 | -0.67% | 32,031 | 52,179,733 |
| 2025-01-09 | 16.48 | 16.5 | 16.01 | 16.36 | -0.85% | 48,773 | 79,187,461 |
| 2025-01-08 | 16.99 | 17.09 | 16.26 | 16.5 | -2.88% | 56,056 | 92,803,872 |
| 2025-01-07 | 17.03 | 17.2 | 16.94 | 16.99 | -0.29% | 32,369 | 55,147,143 |
| 2025-01-06 | 17.06 | 17.25 | 16.9 | 17.04 | -0.12% | 33,720 | 57,581,590 |
| 2025-01-03 | 17.27 | 17.48 | 17.01 | 17.06 | -1.16% | 45,094 | 77,669,267 |
| 2025-01-02 | 17.79 | 17.89 | 17.1 | 17.26 | -3.47% | 38,080 | 66,560,522 |
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：