股票概览
15.85
-1.8%
-0.29
16.14
开盘价
16.26
最高价
15.85
最低价
92,235
成交量
数据更新至: 2025-01-27
技术指标
15.95
MA5 (5日均线)
15.79
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 | 16.14 | 16.26 | 15.85 | 15.85 | -1.8% | 92,235 | 147,909,965 |
| 2025-01-24 | 15.86 | 16.14 | 15.85 | 16.14 | +2.22% | 146,129 | 234,337,611 |
| 2025-01-23 | 16.1 | 16.3 | 15.77 | 15.79 | -0.75% | 122,804 | 196,980,803 |
| 2025-01-22 | 15.91 | 16.08 | 15.79 | 15.91 | -0.81% | 76,906 | 122,560,034 |
| 2025-01-21 | 15.99 | 16.09 | 15.81 | 16.04 | +0.44% | 99,034 | 158,044,406 |
| 2025-01-20 | 16.03 | 16.14 | 15.86 | 15.97 | +0.44% | 129,718 | 207,489,476 |
| 2025-01-17 | 15.58 | 16.35 | 15.4 | 15.9 | +2.65% | 182,445 | 289,731,246 |
| 2025-01-16 | 15.46 | 15.77 | 15.27 | 15.49 | +1.04% | 104,255 | 161,885,435 |
| 2025-01-15 | 15.39 | 15.5 | 15.27 | 15.33 | -0.78% | 85,674 | 131,672,336 |
| 2025-01-14 | 14.81 | 15.5 | 14.72 | 15.45 | +4.6% | 121,859 | 185,086,352 |
| 2025-01-13 | 14.34 | 14.84 | 14.33 | 14.77 | +1.3% | 74,497 | 108,922,291 |
| 2025-01-10 | 14.95 | 15.25 | 14.58 | 14.58 | -2.41% | 92,759 | 139,027,944 |
| 2025-01-09 | 14.78 | 15.08 | 14.77 | 14.94 | +0.47% | 78,098 | 117,023,108 |
| 2025-01-08 | 14.87 | 15.03 | 14.32 | 14.87 | -0.73% | 110,572 | 162,568,986 |
| 2025-01-07 | 14.72 | 15.02 | 14.6 | 14.98 | +1.9% | 87,799 | 130,124,827 |
| 2025-01-06 | 14.68 | 14.85 | 14.46 | 14.7 | +0.34% | 83,101 | 121,941,182 |
| 2025-01-03 | 15.16 | 15.33 | 14.63 | 14.65 | -3.3% | 107,375 | 160,714,363 |
| 2025-01-02 | 15.77 | 15.85 | 14.96 | 15.15 | -3.87% | 119,675 | 184,759,802 |
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：