股票概览
15.38
-0.77%
-0.12
15.52
开盘价
15.92
最高价
15.34
最低价
130,038
成交量
数据更新至: 2025-01-27
技术指标
15.34
MA5 (5日均线)
15.09
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 | 15.52 | 15.92 | 15.34 | 15.38 | -0.77% | 130,038 | 203,270,133 |
| 2025-01-24 | 15.19 | 15.53 | 15.1 | 15.5 | +2.04% | 101,694 | 155,839,275 |
| 2025-01-23 | 15.6 | 15.72 | 15.19 | 15.19 | -1.43% | 129,593 | 200,597,848 |
| 2025-01-22 | 15.03 | 15.77 | 15 | 15.41 | +1.38% | 176,513 | 273,639,940 |
| 2025-01-21 | 15.02 | 15.2 | 14.68 | 15.2 | +1.81% | 129,424 | 193,558,889 |
| 2025-01-20 | 15.03 | 15.1 | 14.72 | 14.93 | +0.27% | 93,909 | 140,349,353 |
| 2025-01-17 | 14.56 | 15.02 | 14.42 | 14.89 | +1.5% | 119,107 | 176,054,023 |
| 2025-01-16 | 14.93 | 15.04 | 14.52 | 14.67 | -0.74% | 105,374 | 155,557,729 |
| 2025-01-15 | 14.88 | 15.02 | 14.66 | 14.78 | -0.94% | 100,427 | 148,972,009 |
| 2025-01-14 | 14.21 | 14.94 | 14.18 | 14.92 | +5.74% | 138,051 | 201,894,205 |
| 2025-01-13 | 13.91 | 14.13 | 13.41 | 14.11 | +0.57% | 98,480 | 136,134,834 |
| 2025-01-10 | 14.63 | 14.96 | 14.03 | 14.03 | -4.17% | 123,392 | 179,605,324 |
| 2025-01-09 | 14.5 | 14.92 | 14.45 | 14.64 | +0.07% | 97,929 | 144,396,447 |
| 2025-01-08 | 14.56 | 14.87 | 14.02 | 14.63 | -0.75% | 124,155 | 179,937,405 |
| 2025-01-07 | 14.3 | 14.77 | 14.18 | 14.74 | +4.54% | 125,621 | 182,271,237 |
| 2025-01-06 | 14.31 | 14.49 | 13.91 | 14.1 | -2.35% | 103,511 | 146,840,824 |
| 2025-01-03 | 15.45 | 15.64 | 14.38 | 14.44 | -6.05% | 154,352 | 229,426,399 |
| 2025-01-02 | 15.98 | 16.14 | 15.15 | 15.37 | -4.53% | 175,960 | 275,555,155 |
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：