股票概览
15.97
-0.75%
-0.12
16.1
开盘价
16.38
最高价
15.95
最低价
38,570
成交量
数据更新至: 2025-01-27
技术指标
16.19
MA5 (5日均线)
16.53
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 | 16.1 | 16.38 | 15.95 | 15.97 | -0.75% | 38,570 | 62,344,750 |
| 2025-01-24 | 16 | 16.42 | 15.86 | 16.09 | -0.06% | 49,587 | 80,021,232 |
| 2025-01-23 | 16.27 | 16.45 | 16.05 | 16.1 | +0.25% | 62,761 | 101,624,398 |
| 2025-01-22 | 16.57 | 16.67 | 15.98 | 16.06 | -3.95% | 66,943 | 108,096,224 |
| 2025-01-21 | 17.16 | 17.4 | 16.58 | 16.72 | -2.62% | 61,445 | 103,544,000 |
| 2025-01-20 | 16.94 | 17.78 | 16.88 | 17.17 | +2.63% | 63,830 | 109,714,476 |
| 2025-01-17 | 16.51 | 16.99 | 16.4 | 16.73 | +0.6% | 29,546 | 49,364,318 |
| 2025-01-16 | 16.72 | 17.23 | 16.42 | 16.63 | -1.19% | 46,486 | 78,321,881 |
| 2025-01-15 | 17 | 17.23 | 16.75 | 16.83 | -1% | 49,268 | 83,513,054 |
| 2025-01-14 | 16.2 | 17.1 | 16.08 | 17 | +4.81% | 49,061 | 81,355,380 |
| 2025-01-13 | 16.01 | 16.25 | 15.74 | 16.22 | +0.5% | 37,467 | 59,963,269 |
| 2025-01-10 | 16.58 | 16.66 | 16.14 | 16.14 | -2.42% | 33,537 | 54,753,368 |
| 2025-01-09 | 16.44 | 16.95 | 16.21 | 16.54 | -0.18% | 31,132 | 51,749,460 |
| 2025-01-08 | 16.9 | 17.14 | 16.21 | 16.57 | -1.95% | 51,910 | 86,352,063 |
| 2025-01-07 | 16.95 | 17.83 | 16.89 | 16.9 | -0.47% | 54,738 | 94,682,460 |
| 2025-01-06 | 16.41 | 17.47 | 15.91 | 16.98 | +4.56% | 85,803 | 144,634,626 |
| 2025-01-03 | 17.4 | 17.4 | 16.13 | 16.24 | -5.91% | 68,364 | 114,289,983 |
| 2025-01-02 | 18 | 18.13 | 17.21 | 17.26 | -4.11% | 63,895 | 112,400,274 |
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：