股票概览
17.07
-1.78%
-0.31
17.45
开盘价
17.6
最高价
16.92
最低价
50,465
成交量
数据更新至: 2025-01-27
技术指标
17.36
MA5 (5日均线)
17.41
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 | 17.45 | 17.6 | 16.92 | 17.07 | -1.78% | 50,465 | 86,706,257 |
| 2025-01-24 | 17.11 | 17.42 | 17.11 | 17.38 | +0.87% | 53,420 | 92,483,495 |
| 2025-01-23 | 17.53 | 17.78 | 17.22 | 17.23 | -1.37% | 69,966 | 122,735,783 |
| 2025-01-22 | 17.49 | 17.93 | 17.4 | 17.47 | -0.96% | 63,470 | 111,481,718 |
| 2025-01-21 | 17.9 | 17.92 | 17.43 | 17.64 | -1.23% | 68,448 | 120,508,293 |
| 2025-01-20 | 17.8 | 18.01 | 17.59 | 17.86 | +0.45% | 114,039 | 203,240,589 |
| 2025-01-17 | 17.38 | 17.85 | 17.25 | 17.78 | +1.72% | 140,298 | 246,472,291 |
| 2025-01-16 | 16.86 | 17.71 | 16.84 | 17.48 | +4.23% | 159,993 | 278,039,097 |
| 2025-01-15 | 16.99 | 17.3 | 16.76 | 16.77 | -3.95% | 120,089 | 203,219,584 |
| 2025-01-14 | 16.71 | 17.54 | 16.51 | 17.46 | +4.24% | 127,171 | 218,022,703 |
| 2025-01-13 | 16.8 | 17.04 | 16.49 | 16.75 | -0.71% | 79,761 | 133,740,286 |
| 2025-01-10 | 17.53 | 17.93 | 16.87 | 16.87 | -5.17% | 155,780 | 271,738,265 |
| 2025-01-09 | 17.1 | 18.41 | 17.07 | 17.79 | +2.36% | 220,573 | 395,670,635 |
| 2025-01-08 | 16.65 | 18.18 | 16.09 | 17.38 | +3.15% | 203,986 | 345,741,402 |
| 2025-01-07 | 16.5 | 16.89 | 16 | 16.85 | +1.57% | 116,222 | 191,578,200 |
| 2025-01-06 | 16.95 | 17.29 | 16.34 | 16.59 | -1.07% | 156,096 | 262,187,804 |
| 2025-01-03 | 16.1 | 17.33 | 15.93 | 16.77 | +4.1% | 202,833 | 341,482,846 |
| 2025-01-02 | 15.92 | 16.55 | 15.74 | 16.11 | +1% | 83,070 | 134,492,195 |
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：