股票概览
17
-1.9%
-0.33
17.59
开盘价
17.69
最高价
16.85
最低价
50,892
成交量
数据更新至: 2025-01-27
技术指标
17.56
MA5 (5日均线)
17.43
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 | 17.59 | 17.69 | 16.85 | 17 | -1.9% | 50,892 | 87,333,208 |
| 2025-01-24 | 17.4 | 17.94 | 17.09 | 17.33 | +0.29% | 48,378 | 83,864,331 |
| 2025-01-23 | 17.73 | 17.97 | 17.23 | 17.28 | -1.87% | 68,315 | 120,432,282 |
| 2025-01-22 | 18.6 | 18.67 | 17.5 | 17.61 | -5.22% | 79,219 | 141,456,854 |
| 2025-01-21 | 18.5 | 19.4 | 18.45 | 18.58 | +0.76% | 123,658 | 232,738,629 |
| 2025-01-20 | 16.85 | 18.44 | 16.71 | 18.44 | +10.02% | 82,167 | 147,741,982 |
| 2025-01-17 | 16.93 | 17.01 | 16.71 | 16.76 | -1.7% | 37,838 | 63,689,431 |
| 2025-01-16 | 17.14 | 17.38 | 16.9 | 17.05 | +0.12% | 35,529 | 60,824,122 |
| 2025-01-15 | 17.28 | 17.4 | 16.86 | 17.03 | -1.33% | 44,469 | 76,091,411 |
| 2025-01-14 | 17 | 17.29 | 16.88 | 17.26 | +2.25% | 56,356 | 96,470,674 |
| 2025-01-13 | 16.59 | 17.05 | 15.83 | 16.88 | +1.69% | 61,207 | 102,237,897 |
| 2025-01-10 | 17.56 | 17.6 | 16.5 | 16.6 | -5.47% | 59,923 | 101,552,175 |
| 2025-01-09 | 17.88 | 17.98 | 17.51 | 17.56 | -1.79% | 48,848 | 86,467,985 |
| 2025-01-08 | 17.5 | 18.12 | 17 | 17.88 | +1.3% | 68,433 | 120,697,174 |
| 2025-01-07 | 17.25 | 17.68 | 17.24 | 17.65 | +2.32% | 54,544 | 95,213,315 |
| 2025-01-06 | 18.39 | 18.45 | 17.25 | 17.25 | -6.2% | 85,396 | 149,575,429 |
| 2025-01-03 | 20.24 | 20.5 | 18.39 | 18.39 | -9.99% | 99,645 | 189,164,823 |
| 2025-01-02 | 20.11 | 21.45 | 19.77 | 20.43 | +1.59% | 86,398 | 178,739,666 |
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：