股票概览
17.43
-0.06%
-0.01
17.39
开盘价
17.76
最高价
17.39
最低价
7,919
成交量
数据更新至: 2025-01-27
技术指标
17.38
MA5 (5日均线)
17.48
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 | 17.76 | 17.39 | 17.43 | -0.06% | 7,919 | 13,889,929 |
| 2025-01-24 | 17.35 | 17.59 | 17.1 | 17.44 | +0.81% | 8,943 | 15,573,370 |
| 2025-01-23 | 17.49 | 17.79 | 17.27 | 17.3 | 0% | 11,739 | 20,482,897 |
| 2025-01-22 | 17.42 | 17.44 | 17.11 | 17.3 | -0.75% | 8,393 | 14,493,706 |
| 2025-01-21 | 17.87 | 17.92 | 17.29 | 17.43 | -2.35% | 13,073 | 22,912,697 |
| 2025-01-20 | 17.46 | 17.95 | 17.46 | 17.85 | +2.47% | 12,696 | 22,561,976 |
| 2025-01-17 | 17.47 | 17.63 | 17.18 | 17.42 | -0.23% | 13,974 | 24,319,053 |
| 2025-01-16 | 17.57 | 17.87 | 17.35 | 17.46 | -0.63% | 12,670 | 22,276,258 |
| 2025-01-15 | 17.56 | 17.69 | 17.41 | 17.57 | +0.06% | 9,005 | 15,829,171 |
| 2025-01-14 | 17.2 | 17.74 | 16.93 | 17.56 | +1.8% | 18,474 | 32,083,649 |
| 2025-01-13 | 16.8 | 17.33 | 16.03 | 17.25 | +1.05% | 13,017 | 22,151,229 |
| 2025-01-10 | 17.71 | 17.93 | 17.07 | 17.07 | -3.61% | 12,170 | 21,081,132 |
| 2025-01-09 | 17.52 | 18.15 | 17.11 | 17.71 | +0.63% | 15,623 | 27,588,030 |
| 2025-01-08 | 18 | 18 | 17.31 | 17.6 | -2.33% | 14,221 | 25,028,052 |
| 2025-01-07 | 17.8 | 18.07 | 17.5 | 18.02 | +1.01% | 9,932 | 17,764,709 |
| 2025-01-06 | 18.05 | 18.36 | 17.53 | 17.84 | -2.03% | 16,774 | 29,919,782 |
| 2025-01-03 | 18.81 | 18.95 | 18.01 | 18.21 | -3.19% | 16,393 | 30,219,763 |
| 2025-01-02 | 18.9 | 19.2 | 18.54 | 18.81 | -0.48% | 14,213 | 26,890,200 |
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：