股票概览
16.06
-3.08%
-0.51
16.7
开盘价
16.74
最高价
16.03
最低价
72,082
成交量
数据更新至: 2025-01-27
技术指标
16.45
MA5 (5日均线)
16.23
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 | 16.7 | 16.74 | 16.03 | 16.06 | -3.08% | 72,082 | 117,574,234 |
| 2025-01-24 | 16.5 | 16.64 | 16.31 | 16.57 | -0.12% | 82,077 | 135,475,664 |
| 2025-01-23 | 16.95 | 17.15 | 16.55 | 16.59 | +0.24% | 119,827 | 200,954,943 |
| 2025-01-22 | 16.44 | 16.58 | 16.3 | 16.55 | +0.55% | 69,601 | 114,543,982 |
| 2025-01-21 | 16.51 | 16.69 | 16.16 | 16.46 | +0.12% | 91,132 | 149,529,918 |
| 2025-01-20 | 16.96 | 16.96 | 16.3 | 16.44 | +2.94% | 135,656 | 223,727,965 |
| 2025-01-17 | 15.66 | 16.17 | 15.6 | 15.97 | +1.14% | 53,336 | 84,765,013 |
| 2025-01-16 | 15.95 | 16.22 | 15.6 | 15.79 | -0.13% | 54,722 | 87,220,820 |
| 2025-01-15 | 16.09 | 16.16 | 15.69 | 15.81 | -1.25% | 56,972 | 90,322,663 |
| 2025-01-14 | 15.15 | 16.06 | 15.07 | 16.01 | +5.68% | 80,005 | 125,635,371 |
| 2025-01-13 | 14.85 | 15.26 | 14.51 | 15.15 | +1.34% | 78,098 | 116,829,548 |
| 2025-01-10 | 15.52 | 15.69 | 14.9 | 14.95 | -3.67% | 78,168 | 119,527,188 |
| 2025-01-09 | 15.56 | 15.9 | 15.3 | 15.52 | -0.58% | 66,000 | 103,236,233 |
| 2025-01-08 | 16.19 | 16.19 | 15.32 | 15.61 | -3.04% | 74,047 | 115,901,612 |
| 2025-01-07 | 15.75 | 16.13 | 15.71 | 16.1 | +1.77% | 49,469 | 78,914,138 |
| 2025-01-06 | 15.8 | 16.02 | 15.55 | 15.82 | +0.19% | 65,422 | 103,401,638 |
| 2025-01-03 | 16.46 | 16.62 | 15.58 | 15.79 | -4.07% | 76,081 | 122,479,807 |
| 2025-01-02 | 17 | 17.12 | 16.26 | 16.46 | -3.18% | 72,489 | 121,215,586 |
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：