股票概览
16.75
+0.48%
+0.08
16.67
开盘价
17.06
最高价
16.63
最低价
69,003
成交量
数据更新至: 2025-01-27
技术指标
16.71
MA5 (5日均线)
16.51
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 | 16.67 | 17.06 | 16.63 | 16.75 | +0.48% | 69,003 | 116,274,766 |
| 2025-01-24 | 16.52 | 16.72 | 16.41 | 16.67 | +0.18% | 63,361 | 105,148,740 |
| 2025-01-23 | 16.84 | 17.17 | 16.64 | 16.64 | -0.89% | 95,564 | 161,662,813 |
| 2025-01-22 | 16.58 | 16.99 | 16.43 | 16.79 | +0.66% | 97,608 | 163,261,791 |
| 2025-01-21 | 17.12 | 17.22 | 16.51 | 16.68 | +1.52% | 138,784 | 232,611,799 |
| 2025-01-20 | 16.46 | 16.63 | 16.35 | 16.43 | +0.86% | 61,666 | 101,563,751 |
| 2025-01-17 | 16.05 | 16.36 | 15.94 | 16.29 | +0.74% | 65,167 | 105,518,969 |
| 2025-01-16 | 16.19 | 16.56 | 16.07 | 16.17 | 0% | 80,754 | 131,683,451 |
| 2025-01-15 | 16.37 | 16.49 | 16.15 | 16.17 | -1.76% | 68,416 | 111,080,226 |
| 2025-01-14 | 16.03 | 16.46 | 15.75 | 16.46 | +3.33% | 97,711 | 157,681,328 |
| 2025-01-13 | 16.06 | 16.24 | 15.82 | 15.93 | -1.79% | 86,283 | 137,819,775 |
| 2025-01-10 | 16.73 | 16.79 | 16.22 | 16.22 | -3.45% | 65,374 | 107,828,340 |
| 2025-01-09 | 16.8 | 17.09 | 16.66 | 16.8 | +0.66% | 79,531 | 134,153,880 |
| 2025-01-08 | 16.81 | 16.88 | 16.16 | 16.69 | -1.18% | 88,845 | 147,114,219 |
| 2025-01-07 | 16.97 | 17.05 | 16.7 | 16.89 | -0.59% | 63,218 | 106,426,563 |
| 2025-01-06 | 16.96 | 17.25 | 16.62 | 16.99 | +0.18% | 69,969 | 118,722,354 |
| 2025-01-03 | 17.66 | 17.78 | 16.86 | 16.96 | -3.47% | 88,238 | 151,994,385 |
| 2025-01-02 | 17.84 | 18.23 | 17.39 | 17.57 | -1.01% | 93,816 | 168,081,363 |
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：