股票概览
16.97
-1.51%
-0.26
17.25
开盘价
17.4
最高价
16.9
最低价
31,136
成交量
数据更新至: 2025-01-27
技术指标
17.11
MA5 (5日均线)
17.32
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 | 17.25 | 17.4 | 16.9 | 16.97 | -1.51% | 31,136 | 53,246,131 |
| 2025-01-24 | 17.12 | 17.29 | 16.94 | 17.23 | +0.7% | 29,715 | 50,878,856 |
| 2025-01-23 | 17.24 | 17.56 | 17.1 | 17.11 | +0.35% | 33,517 | 58,189,290 |
| 2025-01-22 | 17.18 | 17.28 | 16.85 | 17.05 | -0.87% | 25,994 | 44,229,017 |
| 2025-01-21 | 17.65 | 17.65 | 17 | 17.2 | -1.88% | 37,525 | 64,737,084 |
| 2025-01-20 | 17.57 | 17.97 | 17.47 | 17.53 | -0.11% | 34,473 | 60,980,087 |
| 2025-01-17 | 17.28 | 17.74 | 17.15 | 17.55 | +1.21% | 25,113 | 43,859,096 |
| 2025-01-16 | 17.6 | 17.97 | 17.2 | 17.34 | -1.14% | 35,064 | 61,620,643 |
| 2025-01-15 | 17.68 | 17.7 | 17.26 | 17.54 | -0.96% | 36,681 | 63,938,110 |
| 2025-01-14 | 17.31 | 17.75 | 17.17 | 17.71 | +2.55% | 41,620 | 72,866,187 |
| 2025-01-13 | 16.73 | 17.45 | 16.52 | 17.27 | +3.23% | 58,899 | 101,048,439 |
| 2025-01-10 | 17.2 | 17.54 | 16.73 | 16.73 | -2.9% | 35,318 | 60,249,637 |
| 2025-01-09 | 17.2 | 17.48 | 17 | 17.23 | -0.12% | 25,627 | 44,338,001 |
| 2025-01-08 | 17.42 | 17.55 | 16.85 | 17.25 | -1.15% | 40,988 | 70,385,582 |
| 2025-01-07 | 17.71 | 17.71 | 17.25 | 17.45 | -1.41% | 42,336 | 73,918,470 |
| 2025-01-06 | 17.8 | 18.08 | 17.7 | 17.7 | -0.56% | 35,099 | 62,743,018 |
| 2025-01-03 | 18.1 | 18.3 | 17.7 | 17.8 | -1.55% | 33,158 | 59,839,693 |
| 2025-01-02 | 18.63 | 18.69 | 17.81 | 18.08 | -2.69% | 36,370 | 66,283,998 |
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：