股票概览
15.67
+0.45%
+0.07
15.65
开盘价
15.93
最高价
15.6
最低价
27,042
成交量
数据更新至: 2025-01-27
技术指标
15.49
MA5 (5日均线)
15.23
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 | 15.65 | 15.93 | 15.6 | 15.67 | +0.45% | 27,042 | 42,674,922 |
| 2025-01-24 | 15.3 | 15.62 | 15.3 | 15.6 | +1.3% | 25,116 | 38,897,062 |
| 2025-01-23 | 15.5 | 15.72 | 15.4 | 15.4 | +0.06% | 31,172 | 48,547,019 |
| 2025-01-22 | 15.35 | 15.65 | 15.31 | 15.39 | +0.13% | 33,852 | 52,296,396 |
| 2025-01-21 | 15.49 | 15.5 | 15.09 | 15.37 | +0.39% | 23,051 | 35,141,240 |
| 2025-01-20 | 14.98 | 15.38 | 14.9 | 15.31 | +2.55% | 23,921 | 36,406,977 |
| 2025-01-17 | 14.72 | 14.98 | 14.63 | 14.93 | +0.88% | 19,220 | 28,483,474 |
| 2025-01-16 | 14.89 | 15.15 | 14.64 | 14.8 | -0.27% | 23,703 | 35,355,475 |
| 2025-01-15 | 14.98 | 15.06 | 14.8 | 14.84 | -0.74% | 21,358 | 31,878,908 |
| 2025-01-14 | 14.34 | 14.95 | 14.31 | 14.95 | +5.5% | 30,558 | 45,017,680 |
| 2025-01-13 | 13.92 | 14.3 | 13.52 | 14.17 | +0.93% | 21,921 | 30,654,618 |
| 2025-01-10 | 14.5 | 14.7 | 14.02 | 14.04 | -3.7% | 29,515 | 42,335,131 |
| 2025-01-09 | 14.41 | 14.77 | 14.23 | 14.58 | +1.18% | 23,642 | 34,609,080 |
| 2025-01-08 | 14.47 | 14.61 | 13.96 | 14.41 | -0.69% | 23,752 | 34,037,838 |
| 2025-01-07 | 14 | 14.53 | 13.94 | 14.51 | +4.24% | 28,710 | 40,905,685 |
| 2025-01-06 | 13.94 | 14.12 | 13.31 | 13.92 | -0.22% | 30,476 | 42,116,048 |
| 2025-01-03 | 14.94 | 14.95 | 13.95 | 13.95 | -5.23% | 34,765 | 50,137,011 |
| 2025-01-02 | 15.23 | 15.48 | 14.5 | 14.72 | -3.35% | 29,366 | 44,058,520 |
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：