股票概览
15.98
-1.11%
-0.18
16.44
开盘价
16.49
最高价
15.98
最低价
88,489
成交量
数据更新至: 2025-01-27
技术指标
16.00
MA5 (5日均线)
16.04
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 | 16.44 | 16.49 | 15.98 | 15.98 | -1.11% | 88,489 | 143,284,117 |
| 2025-01-24 | 15.7 | 16.24 | 15.49 | 16.16 | +2.34% | 102,671 | 164,687,566 |
| 2025-01-23 | 16.2 | 16.4 | 15.78 | 15.79 | -1.07% | 93,887 | 151,607,165 |
| 2025-01-22 | 16.08 | 16.12 | 15.91 | 15.96 | -1.05% | 48,798 | 78,049,146 |
| 2025-01-21 | 16.2 | 16.24 | 15.93 | 16.13 | 0% | 55,467 | 89,072,761 |
| 2025-01-20 | 16.38 | 16.42 | 16.03 | 16.13 | +0.44% | 60,737 | 98,264,539 |
| 2025-01-17 | 16.08 | 16.22 | 15.99 | 16.06 | -0.74% | 61,811 | 99,544,842 |
| 2025-01-16 | 16.13 | 16.34 | 15.9 | 16.18 | +1.25% | 88,037 | 142,181,441 |
| 2025-01-15 | 15.99 | 16.15 | 15.9 | 15.98 | -0.37% | 101,320 | 162,290,948 |
| 2025-01-14 | 15.54 | 16.07 | 15.49 | 16.04 | +3.89% | 139,343 | 220,953,359 |
| 2025-01-13 | 15.14 | 15.49 | 14.82 | 15.44 | +1.58% | 82,375 | 126,014,605 |
| 2025-01-10 | 15.67 | 15.77 | 15.2 | 15.2 | -2.94% | 64,704 | 100,134,222 |
| 2025-01-09 | 15.51 | 15.79 | 15.51 | 15.66 | +0.26% | 66,717 | 104,688,635 |
| 2025-01-08 | 15.74 | 15.8 | 15.18 | 15.62 | -0.76% | 80,406 | 124,743,377 |
| 2025-01-07 | 15.56 | 15.75 | 15.41 | 15.74 | +2.14% | 73,425 | 114,497,819 |
| 2025-01-06 | 15.54 | 15.69 | 15.25 | 15.41 | -0.58% | 78,134 | 120,898,697 |
| 2025-01-03 | 16.29 | 16.32 | 15.46 | 15.5 | -4.38% | 97,494 | 154,170,845 |
| 2025-01-02 | 16.73 | 16.83 | 16 | 16.21 | -3.11% | 96,882 | 159,249,688 |
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：