股票概览
15.58
-1.08%
-0.17
15.88
开盘价
16.06
最高价
15.58
最低价
32,403
成交量
数据更新至: 2025-01-27
技术指标
15.70
MA5 (5日均线)
15.82
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 | 15.88 | 16.06 | 15.58 | 15.58 | -1.08% | 32,403 | 51,262,266 |
| 2025-01-24 | 15.6 | 15.78 | 15.52 | 15.75 | +0.96% | 32,849 | 51,544,867 |
| 2025-01-23 | 15.81 | 15.98 | 15.6 | 15.6 | -0.06% | 40,148 | 63,500,055 |
| 2025-01-22 | 15.87 | 15.96 | 15.56 | 15.61 | -2.13% | 34,011 | 53,323,684 |
| 2025-01-21 | 16.3 | 16.3 | 15.83 | 15.95 | -1.05% | 35,337 | 56,411,014 |
| 2025-01-20 | 16.05 | 16.17 | 15.88 | 16.12 | +1.26% | 44,216 | 71,133,019 |
| 2025-01-17 | 15.89 | 16.01 | 15.74 | 15.92 | +0.13% | 31,018 | 49,291,011 |
| 2025-01-16 | 15.9 | 16.13 | 15.75 | 15.9 | +0.82% | 40,285 | 64,244,383 |
| 2025-01-15 | 16 | 16.03 | 15.67 | 15.77 | -1.25% | 49,442 | 78,099,302 |
| 2025-01-14 | 15.43 | 15.97 | 15.31 | 15.97 | +4.31% | 62,611 | 98,192,292 |
| 2025-01-13 | 15.29 | 15.44 | 15.03 | 15.31 | -0.84% | 39,192 | 59,802,868 |
| 2025-01-10 | 15.81 | 15.94 | 15.44 | 15.44 | -2.53% | 32,383 | 50,677,944 |
| 2025-01-09 | 15.82 | 16 | 15.75 | 15.84 | -0.56% | 33,021 | 52,375,601 |
| 2025-01-08 | 15.96 | 16.05 | 15.46 | 15.93 | -0.44% | 44,607 | 70,426,328 |
| 2025-01-07 | 15.75 | 16.05 | 15.63 | 16 | +1.27% | 39,319 | 62,352,733 |
| 2025-01-06 | 15.76 | 15.89 | 15.43 | 15.8 | +0.19% | 42,122 | 66,248,098 |
| 2025-01-03 | 16.37 | 16.4 | 15.74 | 15.77 | -3.31% | 51,899 | 83,162,551 |
| 2025-01-02 | 16.51 | 16.87 | 16.17 | 16.31 | -1.27% | 56,404 | 93,481,930 |
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：