股票概览
15.74
-0.94%
-0.15
15.88
开盘价
16.25
最高价
15.74
最低价
31,099
成交量
数据更新至: 2025-01-27
技术指标
16.59
MA5 (5日均线)
17.23
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 | 15.88 | 16.25 | 15.74 | 15.74 | -0.94% | 31,099 | 49,775,262 |
| 2025-01-24 | 15.86 | 15.97 | 15.68 | 15.89 | -1.06% | 42,726 | 67,526,292 |
| 2025-01-23 | 17.17 | 17.25 | 15.73 | 16.06 | -7.33% | 98,624 | 159,701,344 |
| 2025-01-22 | 17.8 | 17.85 | 17.28 | 17.33 | -3.4% | 25,398 | 44,503,536 |
| 2025-01-21 | 17.74 | 17.94 | 17.24 | 17.94 | +1.13% | 40,497 | 71,171,526 |
| 2025-01-20 | 18.12 | 18.19 | 17.62 | 17.74 | -0.89% | 36,298 | 64,698,907 |
| 2025-01-17 | 17.68 | 18.27 | 17.51 | 17.9 | +0.17% | 36,126 | 64,757,649 |
| 2025-01-16 | 18.05 | 18.24 | 17.39 | 17.87 | -0.78% | 49,175 | 87,712,203 |
| 2025-01-15 | 17.79 | 18.51 | 17.52 | 18.01 | +0.95% | 51,974 | 93,530,410 |
| 2025-01-14 | 17.25 | 17.84 | 17.18 | 17.84 | +5.62% | 46,415 | 81,144,362 |
| 2025-01-13 | 17.3 | 17.56 | 16.55 | 16.89 | -5.43% | 52,526 | 88,767,887 |
| 2025-01-10 | 18.81 | 19.15 | 17.86 | 17.86 | -6.25% | 61,419 | 112,168,313 |
| 2025-01-09 | 19.71 | 19.83 | 18.97 | 19.05 | -2.36% | 64,396 | 124,133,143 |
| 2025-01-08 | 19.76 | 19.76 | 19 | 19.51 | -2.16% | 71,986 | 139,382,558 |
| 2025-01-07 | 19.45 | 20.46 | 19.02 | 19.94 | +1.37% | 113,667 | 223,068,876 |
| 2025-01-06 | 17.49 | 19.67 | 17.03 | 19.67 | +10.88% | 101,511 | 190,785,272 |
| 2025-01-03 | 18.9 | 19.42 | 17.46 | 17.74 | -7.84% | 64,816 | 120,570,831 |
| 2025-01-02 | 18.91 | 19.79 | 18.4 | 19.25 | +2.45% | 98,566 | 188,322,204 |
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：