股票概览
17.57
+1.15%
+0.2
17.39
开盘价
17.73
最高价
17.39
最低价
71,588
成交量
数据更新至: 2025-01-27
技术指标
17.27
MA5 (5日均线)
17.22
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 | 17.39 | 17.73 | 17.39 | 17.57 | +1.15% | 71,588 | 126,124,548 |
| 2025-01-24 | 17.15 | 17.37 | 17.05 | 17.37 | +1.05% | 45,084 | 77,725,022 |
| 2025-01-23 | 17.1 | 17.33 | 17.1 | 17.19 | +0.88% | 53,535 | 92,371,579 |
| 2025-01-22 | 17.17 | 17.17 | 16.96 | 17.04 | -0.81% | 35,876 | 61,137,442 |
| 2025-01-21 | 17.3 | 17.35 | 17.08 | 17.18 | -0.52% | 41,239 | 70,777,898 |
| 2025-01-20 | 17.25 | 17.38 | 17.22 | 17.27 | +0.47% | 42,173 | 72,976,187 |
| 2025-01-17 | 17.09 | 17.26 | 17.03 | 17.19 | +0.23% | 29,547 | 50,737,892 |
| 2025-01-16 | 17.12 | 17.34 | 17.07 | 17.15 | +0.18% | 48,242 | 83,077,690 |
| 2025-01-15 | 17.1 | 17.17 | 16.99 | 17.12 | -0.12% | 32,419 | 55,392,374 |
| 2025-01-14 | 16.72 | 17.16 | 16.7 | 17.14 | +2.63% | 54,726 | 92,888,064 |
| 2025-01-13 | 16.54 | 16.74 | 16.5 | 16.7 | +0.36% | 33,193 | 55,191,646 |
| 2025-01-10 | 16.98 | 17.02 | 16.62 | 16.64 | -2.12% | 49,327 | 82,876,706 |
| 2025-01-09 | 17 | 17.13 | 16.82 | 17 | -0.12% | 34,399 | 58,452,730 |
| 2025-01-08 | 17.22 | 17.28 | 16.8 | 17.02 | -1.5% | 72,594 | 123,660,751 |
| 2025-01-07 | 17.34 | 17.38 | 17.13 | 17.28 | -2.04% | 79,822 | 137,685,965 |
| 2025-01-06 | 17.24 | 17.92 | 17.16 | 17.64 | +2.32% | 98,761 | 173,820,639 |
| 2025-01-03 | 17.51 | 17.57 | 17.1 | 17.24 | -0.92% | 70,340 | 122,165,703 |
| 2025-01-02 | 17.91 | 17.96 | 17.36 | 17.4 | -2.58% | 78,227 | 138,047,124 |
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：