股票概览
15.15
+0.66%
+0.1
15.06
开盘价
15.34
最高价
15.06
最低价
59,997
成交量
数据更新至: 2025-01-27
技术指标
15.24
MA5 (5日均线)
15.26
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 | 15.06 | 15.34 | 15.06 | 15.15 | +0.66% | 59,997 | 91,167,090 |
| 2025-01-24 | 15.2 | 15.31 | 14.91 | 15.05 | -1.38% | 97,070 | 146,267,352 |
| 2025-01-23 | 15.42 | 15.52 | 15.25 | 15.26 | -0.33% | 59,261 | 91,192,840 |
| 2025-01-22 | 15.32 | 15.4 | 15.13 | 15.31 | -0.78% | 37,220 | 56,823,241 |
| 2025-01-21 | 15.5 | 15.54 | 15.21 | 15.43 | -0.13% | 38,601 | 59,254,414 |
| 2025-01-20 | 15.18 | 15.7 | 15.18 | 15.45 | +1.78% | 103,792 | 160,770,249 |
| 2025-01-17 | 15.07 | 15.23 | 15.01 | 15.18 | +0.2% | 36,415 | 55,049,579 |
| 2025-01-16 | 15.25 | 15.45 | 15.07 | 15.15 | -0.53% | 50,110 | 76,395,790 |
| 2025-01-15 | 15.39 | 15.42 | 15.11 | 15.23 | -1.04% | 54,282 | 82,430,588 |
| 2025-01-14 | 15.01 | 15.44 | 14.94 | 15.39 | +2.94% | 78,295 | 119,046,169 |
| 2025-01-13 | 14.91 | 15.1 | 14.81 | 14.95 | -0.47% | 58,245 | 87,064,582 |
| 2025-01-10 | 15.28 | 15.39 | 15.01 | 15.02 | -2.21% | 68,364 | 103,712,251 |
| 2025-01-09 | 15.28 | 15.63 | 15.03 | 15.36 | +0.52% | 81,282 | 125,492,972 |
| 2025-01-08 | 15.52 | 15.71 | 15.18 | 15.28 | -2.18% | 121,436 | 187,596,194 |
| 2025-01-07 | 16.3 | 16.3 | 15.31 | 15.62 | -4.46% | 188,952 | 293,977,440 |
| 2025-01-06 | 16.15 | 16.55 | 16.08 | 16.35 | +3.81% | 205,570 | 335,219,325 |
| 2025-01-03 | 15.98 | 16.25 | 15.72 | 15.75 | +1.22% | 157,082 | 251,627,431 |
| 2025-01-02 | 16.11 | 16.33 | 15.47 | 15.56 | -4.31% | 97,942 | 155,065,064 |
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：