股票概览
16.81
-2.1%
-0.36
17.18
开盘价
17.23
最高价
16.8
最低价
17,117
成交量
数据更新至: 2025-01-27
技术指标
16.88
MA5 (5日均线)
16.61
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 | 17.18 | 17.23 | 16.8 | 16.81 | -2.1% | 17,117 | 29,032,200 |
| 2025-01-24 | 16.86 | 17.19 | 16.78 | 17.17 | +1.48% | 18,688 | 31,871,180 |
| 2025-01-23 | 16.85 | 17.27 | 16.75 | 16.92 | +1.01% | 32,195 | 54,809,645 |
| 2025-01-22 | 16.63 | 16.97 | 16.51 | 16.75 | +0.12% | 18,599 | 31,192,604 |
| 2025-01-21 | 16.73 | 16.83 | 16.39 | 16.73 | +1.52% | 19,002 | 31,562,408 |
| 2025-01-20 | 16.67 | 16.67 | 16.41 | 16.48 | +0.18% | 15,481 | 25,545,259 |
| 2025-01-17 | 16.02 | 16.63 | 16.01 | 16.45 | +2.43% | 28,279 | 46,204,122 |
| 2025-01-16 | 16.35 | 16.53 | 15.89 | 16.06 | -1.23% | 20,778 | 33,571,310 |
| 2025-01-15 | 16.48 | 16.48 | 16.22 | 16.26 | -1.33% | 15,152 | 24,738,929 |
| 2025-01-14 | 15.53 | 16.49 | 15.53 | 16.48 | +6.12% | 29,955 | 48,451,878 |
| 2025-01-13 | 15.32 | 15.84 | 15.08 | 15.53 | +1.04% | 17,646 | 27,278,249 |
| 2025-01-10 | 15.76 | 16 | 15.37 | 15.37 | -1.91% | 20,665 | 32,439,620 |
| 2025-01-09 | 15.32 | 15.88 | 15.32 | 15.67 | +1.56% | 26,052 | 40,944,056 |
| 2025-01-08 | 15.62 | 15.65 | 14.99 | 15.43 | -1.28% | 26,723 | 40,989,286 |
| 2025-01-07 | 15.58 | 15.69 | 15.16 | 15.63 | +0.45% | 32,955 | 50,786,385 |
| 2025-01-06 | 15.52 | 15.85 | 15.16 | 15.56 | +0.58% | 22,339 | 34,714,113 |
| 2025-01-03 | 16.2 | 16.26 | 15.45 | 15.47 | -4.27% | 28,851 | 45,637,087 |
| 2025-01-02 | 16.67 | 16.88 | 15.93 | 16.16 | -2.88% | 25,574 | 41,710,630 |
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：