股票概览
17.66
-1.51%
-0.27
17.84
开盘价
18.28
最高价
17.54
最低价
5,059
成交量
数据更新至: 2025-01-27
技术指标
17.67
MA5 (5日均线)
17.77
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 | 17.84 | 18.28 | 17.54 | 17.66 | -1.51% | 5,059 | 9,022,492 |
| 2025-01-24 | 17.52 | 17.96 | 17.07 | 17.93 | +3.34% | 5,501 | 9,700,851 |
| 2025-01-23 | 17.58 | 17.88 | 16.9 | 17.35 | -1.31% | 8,646 | 15,090,902 |
| 2025-01-22 | 18.28 | 18.28 | 17.5 | 17.58 | -1.51% | 3,784 | 6,679,188 |
| 2025-01-21 | 18.03 | 18.11 | 17.58 | 17.85 | -1.33% | 3,650 | 6,484,924 |
| 2025-01-20 | 17.48 | 18.19 | 17.4 | 18.09 | +3.08% | 5,262 | 9,462,613 |
| 2025-01-17 | 17.99 | 17.99 | 17.42 | 17.55 | -0.62% | 4,094 | 7,195,244 |
| 2025-01-16 | 17.97 | 18.23 | 17.6 | 17.66 | -1.34% | 4,515 | 8,065,508 |
| 2025-01-15 | 18.36 | 18.36 | 17.66 | 17.9 | -1.38% | 3,838 | 6,879,925 |
| 2025-01-14 | 17.33 | 18.15 | 16.95 | 18.15 | +5.77% | 5,438 | 9,669,327 |
| 2025-01-13 | 16.75 | 17.27 | 16.36 | 17.16 | +1% | 3,227 | 5,442,670 |
| 2025-01-10 | 17.62 | 18.35 | 16.98 | 16.99 | -3.47% | 5,308 | 9,313,318 |
| 2025-01-09 | 17.87 | 18.05 | 17.19 | 17.6 | +0.11% | 2,949 | 5,237,081 |
| 2025-01-08 | 17.82 | 18.05 | 17.22 | 17.58 | -2.06% | 4,914 | 8,666,889 |
| 2025-01-07 | 17.15 | 17.99 | 16.83 | 17.95 | +5.53% | 6,704 | 11,704,516 |
| 2025-01-06 | 17.03 | 17.2 | 16.38 | 17.01 | +0.18% | 5,034 | 8,527,185 |
| 2025-01-03 | 17.96 | 17.96 | 16.92 | 16.98 | -4.5% | 5,790 | 10,061,885 |
| 2025-01-02 | 18.55 | 18.55 | 17.55 | 17.78 | -2.15% | 6,927 | 12,572,502 |
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：