股票概览
17.67
-2.38%
-0.43
18.18
开盘价
18.25
最高价
17.46
最低价
13,302
成交量
数据更新至: 2025-01-27
技术指标
17.74
MA5 (5日均线)
17.26
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 | 18.18 | 18.25 | 17.46 | 17.67 | -2.38% | 13,302 | 23,737,756 |
| 2025-01-24 | 17.61 | 18.19 | 17.51 | 18.1 | +2.32% | 14,303 | 25,564,691 |
| 2025-01-23 | 17.8 | 18.18 | 17.64 | 17.69 | +0.51% | 13,606 | 24,334,461 |
| 2025-01-22 | 17.61 | 17.78 | 17.41 | 17.6 | -0.23% | 10,961 | 19,357,197 |
| 2025-01-21 | 17.59 | 17.7 | 17.28 | 17.64 | +0.97% | 14,764 | 25,834,098 |
| 2025-01-20 | 16.8 | 17.47 | 16.8 | 17.47 | +4.36% | 12,569 | 21,686,463 |
| 2025-01-17 | 16.67 | 16.83 | 16.5 | 16.74 | +0.66% | 5,987 | 9,984,743 |
| 2025-01-16 | 16.85 | 16.92 | 16.45 | 16.63 | +0.79% | 8,552 | 14,266,728 |
| 2025-01-15 | 16.56 | 16.7 | 16.35 | 16.5 | -0.24% | 7,645 | 12,675,169 |
| 2025-01-14 | 15.48 | 16.55 | 15.48 | 16.54 | +7.89% | 15,012 | 24,454,932 |
| 2025-01-13 | 15.15 | 15.56 | 14.85 | 15.33 | +0.79% | 8,172 | 12,487,175 |
| 2025-01-10 | 15.7 | 15.85 | 15.21 | 15.21 | -3.18% | 6,554 | 10,198,834 |
| 2025-01-09 | 15.67 | 15.91 | 15.67 | 15.71 | +0.06% | 5,370 | 8,480,521 |
| 2025-01-08 | 15.55 | 15.88 | 15.1 | 15.7 | 0% | 8,159 | 12,668,122 |
| 2025-01-07 | 15.39 | 15.71 | 15.24 | 15.7 | +1.95% | 8,219 | 12,748,033 |
| 2025-01-06 | 15.41 | 15.58 | 14.8 | 15.4 | +0.26% | 7,910 | 12,119,426 |
| 2025-01-03 | 16.18 | 16.25 | 15.33 | 15.36 | -5.36% | 11,876 | 18,663,620 |
| 2025-01-02 | 16.16 | 16.6 | 15.8 | 16.23 | +0.43% | 11,708 | 19,039,034 |
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：