股票概览
16.3
-2.57%
-0.43
16.81
开盘价
16.86
最高价
16.3
最低价
96,899
成交量
数据更新至: 2025-01-27
技术指标
16.34
MA5 (5日均线)
16.29
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 | 16.81 | 16.86 | 16.3 | 16.3 | -2.57% | 96,899 | 159,972,252 |
| 2025-01-24 | 16.25 | 16.73 | 16.18 | 16.73 | +2.95% | 128,674 | 213,592,800 |
| 2025-01-23 | 16.44 | 17.01 | 16.25 | 16.25 | +0.31% | 157,710 | 262,359,978 |
| 2025-01-22 | 16.14 | 16.41 | 16.03 | 16.2 | -0.25% | 83,003 | 134,415,596 |
| 2025-01-21 | 16.36 | 16.45 | 16.12 | 16.24 | -0.31% | 75,829 | 123,137,953 |
| 2025-01-20 | 16.32 | 16.44 | 16.15 | 16.29 | +0.8% | 76,632 | 124,865,185 |
| 2025-01-17 | 16.16 | 16.27 | 16.06 | 16.16 | -0.06% | 80,001 | 129,398,665 |
| 2025-01-16 | 16.29 | 16.59 | 16.01 | 16.17 | -0.37% | 96,960 | 157,674,379 |
| 2025-01-15 | 16.25 | 16.39 | 16.06 | 16.23 | -0.49% | 85,730 | 139,054,464 |
| 2025-01-14 | 15.65 | 16.37 | 15.53 | 16.31 | +4.55% | 135,816 | 218,112,916 |
| 2025-01-13 | 15.14 | 15.7 | 14.97 | 15.6 | +1.43% | 95,412 | 147,171,614 |
| 2025-01-10 | 15.85 | 16.03 | 15.37 | 15.38 | -3.03% | 95,307 | 149,670,297 |
| 2025-01-09 | 15.48 | 16.08 | 15.47 | 15.86 | +1.08% | 119,138 | 189,687,871 |
| 2025-01-08 | 16.14 | 16.17 | 15.27 | 15.69 | -3.15% | 169,187 | 265,795,633 |
| 2025-01-07 | 16.01 | 16.21 | 15.81 | 16.2 | +0.31% | 117,556 | 188,329,410 |
| 2025-01-06 | 16.2 | 16.54 | 15.9 | 16.15 | +1.64% | 131,522 | 212,779,310 |
| 2025-01-03 | 16.8 | 16.83 | 15.87 | 15.89 | -5.25% | 162,997 | 264,767,144 |
| 2025-01-02 | 17.48 | 17.58 | 16.46 | 16.77 | -4.93% | 213,769 | 364,063,290 |
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：