股票概览
14.95
-7.77%
-1.26
16.02
开盘价
16.02
最高价
14.95
最低价
46,510
成交量
数据更新至: 2025-01-27
技术指标
15.93
MA5 (5日均线)
16.01
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 | 16.02 | 16.02 | 14.95 | 14.95 | -7.77% | 46,510 | 71,432,821 |
| 2025-01-24 | 16.06 | 16.28 | 16.05 | 16.21 | +0.43% | 12,209 | 19,745,356 |
| 2025-01-23 | 16.27 | 16.43 | 16.13 | 16.14 | +0.12% | 11,796 | 19,221,444 |
| 2025-01-22 | 16.16 | 16.29 | 15.98 | 16.12 | -0.68% | 9,405 | 15,138,186 |
| 2025-01-21 | 16.3 | 16.35 | 16.07 | 16.23 | -0.12% | 8,436 | 13,659,705 |
| 2025-01-20 | 16.21 | 16.33 | 16.09 | 16.25 | +0.62% | 12,770 | 20,711,003 |
| 2025-01-17 | 15.9 | 16.2 | 15.83 | 16.15 | +1.13% | 13,821 | 22,149,847 |
| 2025-01-16 | 15.98 | 16.25 | 15.87 | 15.97 | +0.06% | 12,535 | 20,093,661 |
| 2025-01-15 | 16.04 | 16.08 | 15.82 | 15.96 | -0.87% | 13,555 | 21,597,357 |
| 2025-01-14 | 15.62 | 16.12 | 15.59 | 16.1 | +3.34% | 20,272 | 32,220,498 |
| 2025-01-13 | 15.38 | 15.67 | 15.18 | 15.58 | +0.45% | 14,033 | 21,645,587 |
| 2025-01-10 | 15.74 | 15.95 | 15.5 | 15.51 | -1.9% | 13,699 | 21,519,204 |
| 2025-01-09 | 16.01 | 16.01 | 15.76 | 15.81 | -1.25% | 17,478 | 27,751,884 |
| 2025-01-08 | 16.22 | 16.22 | 15.68 | 16.01 | -1.29% | 21,771 | 34,781,153 |
| 2025-01-07 | 16.32 | 16.42 | 15.98 | 16.22 | -0.55% | 19,521 | 31,608,191 |
| 2025-01-06 | 16.25 | 16.7 | 16 | 16.31 | -0.31% | 20,899 | 34,099,636 |
| 2025-01-03 | 17.19 | 17.28 | 16.26 | 16.36 | -3.71% | 24,672 | 41,200,444 |
| 2025-01-02 | 17.39 | 17.68 | 16.84 | 16.99 | -2.3% | 21,917 | 37,953,232 |
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：