股票概览
16.63
+0.79%
+0.13
16.65
开盘价
16.8
最高价
16.51
最低价
127,427
成交量
数据更新至: 2025-01-27
技术指标
16.45
MA5 (5日均线)
16.43
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 | 16.65 | 16.8 | 16.51 | 16.63 | +0.79% | 127,427 | 212,284,436 |
| 2025-01-24 | 16.38 | 16.62 | 16.36 | 16.5 | +0.49% | 103,141 | 170,321,144 |
| 2025-01-23 | 16.49 | 16.82 | 16.39 | 16.42 | +0.86% | 123,962 | 205,755,609 |
| 2025-01-22 | 16.4 | 16.42 | 16.17 | 16.28 | -0.73% | 71,367 | 116,096,233 |
| 2025-01-21 | 16.58 | 16.63 | 16.31 | 16.4 | -0.43% | 57,435 | 94,282,466 |
| 2025-01-20 | 16.57 | 16.68 | 16.42 | 16.47 | +0.18% | 72,445 | 119,865,651 |
| 2025-01-17 | 16.3 | 16.5 | 16.24 | 16.44 | +0.49% | 59,483 | 97,592,843 |
| 2025-01-16 | 16.4 | 16.68 | 16.3 | 16.36 | 0% | 89,071 | 146,626,418 |
| 2025-01-15 | 16.39 | 16.45 | 16.28 | 16.36 | -0.67% | 71,389 | 116,750,224 |
| 2025-01-14 | 15.91 | 16.48 | 15.9 | 16.47 | +3.72% | 125,018 | 202,750,812 |
| 2025-01-13 | 15.73 | 15.95 | 15.72 | 15.88 | 0% | 69,866 | 110,747,665 |
| 2025-01-10 | 16.11 | 16.23 | 15.88 | 15.88 | -1.61% | 91,319 | 146,417,746 |
| 2025-01-09 | 16.31 | 16.39 | 16.11 | 16.14 | -1.1% | 89,796 | 145,853,534 |
| 2025-01-08 | 16.52 | 16.52 | 16.02 | 16.32 | -0.91% | 110,774 | 180,089,805 |
| 2025-01-07 | 16.54 | 16.63 | 16.26 | 16.47 | -0.66% | 90,907 | 149,446,559 |
| 2025-01-06 | 16.35 | 16.63 | 16.3 | 16.58 | +1.41% | 115,094 | 189,739,470 |
| 2025-01-03 | 16.64 | 16.75 | 16.27 | 16.35 | -1.45% | 115,481 | 190,606,509 |
| 2025-01-02 | 17.27 | 17.39 | 16.45 | 16.59 | -3.94% | 174,485 | 294,509,410 |
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：