股票概览
17.67
-1.17%
-0.21
17.8
开盘价
18.19
最高价
17.58
最低价
36,059
成交量
数据更新至: 2025-01-27
技术指标
17.53
MA5 (5日均线)
17.51
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 | 17.8 | 18.19 | 17.58 | 17.67 | -1.17% | 36,059 | 64,599,933 |
| 2025-01-24 | 17.11 | 17.96 | 17.11 | 17.88 | +3.29% | 33,201 | 58,893,366 |
| 2025-01-23 | 17.45 | 17.85 | 17.3 | 17.31 | -0.12% | 24,777 | 43,663,779 |
| 2025-01-22 | 17.33 | 17.52 | 17.11 | 17.33 | -0.69% | 16,218 | 28,002,375 |
| 2025-01-21 | 17.62 | 17.77 | 17.32 | 17.45 | -0.74% | 17,907 | 31,247,774 |
| 2025-01-20 | 17.56 | 17.8 | 17.4 | 17.58 | +0.8% | 18,244 | 32,127,235 |
| 2025-01-17 | 17.3 | 17.6 | 17.23 | 17.44 | +0.23% | 15,908 | 27,718,129 |
| 2025-01-16 | 17.38 | 17.85 | 17.3 | 17.4 | +0.17% | 24,680 | 43,335,745 |
| 2025-01-15 | 17.66 | 17.66 | 17.3 | 17.37 | -1.64% | 26,592 | 46,297,976 |
| 2025-01-14 | 17 | 17.7 | 16.9 | 17.66 | +4.37% | 32,432 | 56,405,770 |
| 2025-01-13 | 16.68 | 17.1 | 16.65 | 16.92 | +0.48% | 21,135 | 35,771,816 |
| 2025-01-10 | 16.95 | 17.23 | 16.66 | 16.84 | -0.65% | 30,888 | 52,272,563 |
| 2025-01-09 | 16.72 | 17.14 | 16.7 | 16.95 | +0.36% | 19,660 | 33,366,323 |
| 2025-01-08 | 17.08 | 17.15 | 16.43 | 16.89 | -1.34% | 28,166 | 47,396,097 |
| 2025-01-07 | 17.04 | 17.18 | 16.82 | 17.12 | +0.12% | 26,485 | 45,039,305 |
| 2025-01-06 | 16.67 | 17.33 | 16.59 | 17.1 | +2.03% | 45,694 | 77,953,222 |
| 2025-01-03 | 17 | 17.46 | 16.65 | 16.76 | -1.93% | 40,715 | 69,537,548 |
| 2025-01-02 | 17.76 | 17.91 | 16.95 | 17.09 | -4.31% | 43,394 | 75,409,233 |
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：