股票概览
17.22
-1.71%
-0.3
17.45
开盘价
17.85
最高价
17.18
最低价
130,748
成交量
数据更新至: 2025-01-27
技术指标
17.32
MA5 (5日均线)
17.73
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 | 17.45 | 17.85 | 17.18 | 17.22 | -1.71% | 130,748 | 227,420,955 |
| 2025-01-24 | 17.19 | 17.63 | 17.08 | 17.52 | +1.68% | 142,114 | 247,536,250 |
| 2025-01-23 | 17.41 | 17.75 | 17.11 | 17.23 | -0.17% | 161,397 | 281,328,383 |
| 2025-01-22 | 17.22 | 17.38 | 17.01 | 17.26 | -0.75% | 109,972 | 189,169,755 |
| 2025-01-21 | 18 | 18.1 | 17.1 | 17.39 | -3.23% | 203,981 | 355,312,996 |
| 2025-01-20 | 18.25 | 18.38 | 17.89 | 17.97 | -0.77% | 112,425 | 203,671,621 |
| 2025-01-17 | 18.34 | 18.59 | 18.05 | 18.11 | -1.63% | 111,573 | 202,968,667 |
| 2025-01-16 | 18.14 | 18.77 | 18.12 | 18.41 | +1.1% | 163,348 | 300,709,778 |
| 2025-01-15 | 17.9 | 18.67 | 17.71 | 18.21 | +1.17% | 228,002 | 414,410,165 |
| 2025-01-14 | 17.61 | 18.06 | 17.49 | 18 | +2.27% | 179,448 | 319,686,552 |
| 2025-01-13 | 17.24 | 17.85 | 16.99 | 17.6 | +1.44% | 157,369 | 276,738,233 |
| 2025-01-10 | 17.97 | 18.01 | 17.35 | 17.35 | -3.29% | 161,349 | 283,970,231 |
| 2025-01-09 | 18.38 | 18.77 | 17.91 | 17.94 | -3.18% | 205,749 | 374,588,128 |
| 2025-01-08 | 18.13 | 18.63 | 17.86 | 18.53 | +2.15% | 233,798 | 428,645,651 |
| 2025-01-07 | 18.48 | 18.6 | 17.94 | 18.14 | -1.79% | 201,559 | 366,699,052 |
| 2025-01-06 | 18.61 | 18.96 | 18.18 | 18.47 | -1.02% | 174,693 | 323,388,089 |
| 2025-01-03 | 18.88 | 19.77 | 18.61 | 18.66 | -1.01% | 238,535 | 457,739,150 |
| 2025-01-02 | 19.38 | 19.49 | 18.7 | 18.85 | -2.33% | 209,402 | 399,684,275 |
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：