股票概览
16.67
-2.4%
-0.41
17.08
开盘价
17.18
最高价
16.63
最低价
11,583
成交量
数据更新至: 2025-01-27
技术指标
16.88
MA5 (5日均线)
17.19
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 | 17.08 | 17.18 | 16.63 | 16.67 | -2.4% | 11,583 | 19,504,133 |
| 2025-01-24 | 16.84 | 17.16 | 16.72 | 17.08 | +1.3% | 14,624 | 24,801,667 |
| 2025-01-23 | 16.9 | 17.3 | 16.86 | 16.86 | -0.12% | 17,487 | 29,858,521 |
| 2025-01-22 | 16.71 | 17.38 | 16.69 | 16.88 | -0.06% | 22,115 | 37,766,925 |
| 2025-01-21 | 17.29 | 17.46 | 16.5 | 16.89 | -3.26% | 29,547 | 49,670,080 |
| 2025-01-20 | 17.72 | 17.88 | 17.43 | 17.46 | -0.46% | 12,431 | 21,912,083 |
| 2025-01-17 | 17.28 | 17.76 | 17.26 | 17.54 | +0.63% | 12,921 | 22,630,174 |
| 2025-01-16 | 17.6 | 17.77 | 17.26 | 17.43 | -0.51% | 10,389 | 18,199,848 |
| 2025-01-15 | 17.62 | 17.63 | 17.39 | 17.52 | -0.45% | 9,349 | 16,348,004 |
| 2025-01-14 | 17.03 | 17.6 | 16.95 | 17.6 | +4.02% | 15,235 | 26,531,765 |
| 2025-01-13 | 16.5 | 17.08 | 16.32 | 16.92 | +1.26% | 10,555 | 17,736,695 |
| 2025-01-10 | 17 | 17.39 | 16.7 | 16.71 | -2.62% | 13,114 | 22,252,737 |
| 2025-01-09 | 17 | 17.39 | 16.97 | 17.16 | +0.7% | 11,406 | 19,603,273 |
| 2025-01-08 | 17.05 | 17.35 | 16.42 | 17.04 | -0.35% | 17,694 | 29,982,417 |
| 2025-01-07 | 16.59 | 17.14 | 16.55 | 17.1 | +3.32% | 13,849 | 23,278,434 |
| 2025-01-06 | 16.75 | 16.93 | 16.21 | 16.55 | -1.31% | 16,631 | 27,651,154 |
| 2025-01-03 | 17.48 | 17.62 | 16.7 | 16.77 | -4.17% | 18,129 | 31,012,885 |
| 2025-01-02 | 18.01 | 18.22 | 17.48 | 17.5 | -3.05% | 21,594 | 38,440,671 |
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：