股票概览
16.99
-2.19%
-0.38
17.54
开盘价
17.63
最高价
16.75
最低价
10,197
成交量
数据更新至: 2025-01-27
技术指标
17.01
MA5 (5日均线)
16.64
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 | 17.54 | 17.63 | 16.75 | 16.99 | -2.19% | 10,197 | 17,418,518 |
| 2025-01-24 | 17.11 | 17.5 | 16.71 | 17.37 | +1.52% | 11,329 | 19,344,515 |
| 2025-01-23 | 17.64 | 17.79 | 16.96 | 17.11 | -1.5% | 15,424 | 26,735,149 |
| 2025-01-22 | 16.22 | 18.17 | 15.8 | 17.37 | +7.02% | 35,321 | 60,488,751 |
| 2025-01-21 | 16.16 | 16.29 | 15.87 | 16.23 | +0.06% | 9,064 | 14,544,697 |
| 2025-01-20 | 16.17 | 16.4 | 15.83 | 16.22 | +0.12% | 12,014 | 19,473,505 |
| 2025-01-17 | 16.04 | 16.23 | 15.83 | 16.2 | +0.68% | 8,971 | 14,375,444 |
| 2025-01-16 | 16.52 | 16.69 | 16.05 | 16.09 | -2.01% | 9,046 | 14,753,514 |
| 2025-01-15 | 16.26 | 16.73 | 16.21 | 16.42 | +0.12% | 10,047 | 16,525,158 |
| 2025-01-14 | 15.55 | 16.49 | 15.45 | 16.4 | +5.87% | 15,975 | 25,793,224 |
| 2025-01-13 | 15.4 | 15.8 | 14.42 | 15.49 | +0.06% | 12,774 | 19,594,850 |
| 2025-01-10 | 15.47 | 15.75 | 15.2 | 15.48 | 0% | 13,524 | 20,884,959 |
| 2025-01-09 | 14.93 | 15.57 | 14.61 | 15.48 | +4.88% | 15,629 | 23,894,867 |
| 2025-01-08 | 14.79 | 14.96 | 14 | 14.76 | -0.2% | 14,171 | 20,662,284 |
| 2025-01-07 | 14.43 | 14.8 | 14.3 | 14.79 | +0.54% | 11,297 | 16,468,134 |
| 2025-01-06 | 15.12 | 15.14 | 13.62 | 14.71 | -3.6% | 27,006 | 38,909,169 |
| 2025-01-03 | 15.68 | 15.95 | 15.15 | 15.26 | -3.3% | 17,220 | 26,744,018 |
| 2025-01-02 | 15.63 | 16.05 | 15.14 | 15.78 | +0.25% | 20,814 | 32,650,710 |
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：