股票概览
15.84
+0.44%
+0.07
15.84
开盘价
16.18
最高价
15.8
最低价
31,283
成交量
数据更新至: 2025-01-27
技术指标
15.93
MA5 (5日均线)
16.35
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 | 15.84 | 16.18 | 15.8 | 15.84 | +0.44% | 31,283 | 50,021,506 |
| 2025-01-24 | 15.41 | 15.84 | 15.2 | 15.77 | +1.81% | 34,934 | 54,591,388 |
| 2025-01-23 | 16.08 | 16.17 | 15.01 | 15.49 | -4.09% | 74,997 | 117,693,963 |
| 2025-01-22 | 16.27 | 16.39 | 16.04 | 16.15 | -1.52% | 21,776 | 35,126,877 |
| 2025-01-21 | 16.6 | 16.68 | 16.2 | 16.4 | -1.09% | 31,316 | 51,294,680 |
| 2025-01-20 | 17.08 | 17.1 | 16.49 | 16.58 | -1.31% | 39,580 | 66,202,639 |
| 2025-01-17 | 16.55 | 17.07 | 16.4 | 16.8 | +1.14% | 42,967 | 71,872,563 |
| 2025-01-16 | 16.8 | 17.14 | 16.53 | 16.61 | -0.84% | 36,230 | 60,855,440 |
| 2025-01-15 | 16.96 | 16.96 | 16.55 | 16.75 | -1.93% | 45,185 | 75,540,172 |
| 2025-01-14 | 16.1 | 17.15 | 16.02 | 17.08 | +5.82% | 62,603 | 103,793,099 |
| 2025-01-13 | 16.4 | 16.4 | 15.71 | 16.14 | -0.92% | 55,816 | 89,328,755 |
| 2025-01-10 | 17.41 | 17.41 | 16.29 | 16.29 | -6.22% | 74,477 | 124,876,831 |
| 2025-01-09 | 17.55 | 17.74 | 16.94 | 17.37 | -2.09% | 80,970 | 140,099,246 |
| 2025-01-08 | 17.77 | 18.66 | 17.41 | 17.74 | -1.5% | 102,622 | 185,152,228 |
| 2025-01-07 | 18.58 | 18.71 | 17.6 | 18.01 | -6.44% | 130,738 | 234,346,999 |
| 2025-01-06 | 18.59 | 20.5 | 18.2 | 19.25 | +11.72% | 186,853 | 357,962,503 |
| 2025-01-03 | 16.71 | 17.68 | 16.53 | 17.23 | +3.11% | 65,962 | 113,503,682 |
| 2025-01-02 | 17.26 | 17.38 | 16.51 | 16.71 | -2.05% | 41,551 | 70,585,260 |
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：