股票概览
16.02
-0.99%
-0.16
16.05
开盘价
16.36
最高价
16.02
最低价
11,671
成交量
数据更新至: 2025-01-27
技术指标
15.94
MA5 (5日均线)
15.95
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 | 16.05 | 16.36 | 16.02 | 16.02 | -0.99% | 11,671 | 18,815,916 |
| 2025-01-24 | 15.8 | 16.3 | 15.73 | 16.18 | +2.41% | 18,986 | 30,494,584 |
| 2025-01-23 | 15.99 | 16.14 | 15.78 | 15.8 | +0.06% | 11,366 | 18,165,560 |
| 2025-01-22 | 15.87 | 15.96 | 15.56 | 15.79 | -0.69% | 10,550 | 16,632,543 |
| 2025-01-21 | 16.2 | 16.29 | 15.76 | 15.9 | -1.49% | 14,930 | 23,740,580 |
| 2025-01-20 | 16.03 | 16.27 | 15.81 | 16.14 | +2.41% | 20,548 | 33,058,670 |
| 2025-01-17 | 15.93 | 15.97 | 15.67 | 15.76 | -1.5% | 12,882 | 20,343,801 |
| 2025-01-16 | 15.89 | 16.19 | 15.6 | 16 | +1.46% | 22,368 | 35,646,941 |
| 2025-01-15 | 16.22 | 16.24 | 15.71 | 15.77 | -1.99% | 16,439 | 26,121,420 |
| 2025-01-14 | 15.3 | 16.09 | 15.3 | 16.09 | +5.23% | 26,591 | 42,117,099 |
| 2025-01-13 | 15.25 | 15.67 | 15.09 | 15.29 | -2.43% | 20,749 | 31,783,595 |
| 2025-01-10 | 15.25 | 16.4 | 15.11 | 15.67 | +2.89% | 43,718 | 68,711,629 |
| 2025-01-09 | 15.13 | 15.31 | 15.12 | 15.23 | +0.13% | 11,525 | 17,549,153 |
| 2025-01-08 | 15.28 | 15.36 | 14.78 | 15.21 | -0.46% | 14,807 | 22,384,716 |
| 2025-01-07 | 14.78 | 15.3 | 14.78 | 15.28 | +3.38% | 17,772 | 26,821,694 |
| 2025-01-06 | 14.65 | 14.8 | 14.11 | 14.78 | +0.89% | 15,492 | 22,590,737 |
| 2025-01-03 | 16.1 | 16.1 | 14.6 | 14.65 | -6.93% | 29,127 | 44,137,110 |
| 2025-01-02 | 16.2 | 16.49 | 15.55 | 15.74 | -3.14% | 19,775 | 31,628,691 |
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：