股票概览
15.1
-0.85%
-0.13
15.37
开盘价
15.43
最高价
15.09
最低价
22,153
成交量
数据更新至: 2025-01-27
技术指标
15.13
MA5 (5日均线)
15.03
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 | 15.37 | 15.43 | 15.09 | 15.1 | -0.85% | 22,153 | 33,708,678 |
| 2025-01-24 | 14.9 | 15.26 | 14.9 | 15.23 | +1.74% | 22,441 | 33,865,166 |
| 2025-01-23 | 15.28 | 15.43 | 14.96 | 14.97 | -0.93% | 26,625 | 40,512,711 |
| 2025-01-22 | 15.22 | 15.34 | 15.04 | 15.11 | -0.72% | 20,449 | 30,959,156 |
| 2025-01-21 | 15.41 | 15.42 | 15.08 | 15.22 | -0.39% | 19,678 | 29,905,575 |
| 2025-01-20 | 14.95 | 15.42 | 14.9 | 15.28 | +3.1% | 41,192 | 62,733,044 |
| 2025-01-17 | 14.6 | 14.89 | 14.5 | 14.82 | +0.88% | 17,794 | 26,271,947 |
| 2025-01-16 | 14.9 | 15.03 | 14.59 | 14.69 | -0.68% | 25,850 | 38,282,502 |
| 2025-01-15 | 15.01 | 15.13 | 14.76 | 14.79 | -1.86% | 23,991 | 35,686,145 |
| 2025-01-14 | 14.5 | 15.1 | 14.41 | 15.07 | +4.94% | 33,135 | 49,166,960 |
| 2025-01-13 | 14.28 | 14.45 | 13.93 | 14.36 | -1.17% | 17,279 | 24,616,173 |
| 2025-01-10 | 15.08 | 15.2 | 14.53 | 14.53 | -3.65% | 23,780 | 35,332,060 |
| 2025-01-09 | 15.1 | 15.38 | 15 | 15.08 | -0.66% | 21,297 | 32,413,042 |
| 2025-01-08 | 15.35 | 15.45 | 14.69 | 15.18 | -1.94% | 32,111 | 48,470,791 |
| 2025-01-07 | 14.93 | 15.5 | 14.77 | 15.48 | +4.45% | 33,057 | 50,165,215 |
| 2025-01-06 | 14.75 | 15.16 | 14.21 | 14.82 | +1.3% | 28,217 | 41,778,017 |
| 2025-01-03 | 15.31 | 15.39 | 14.59 | 14.63 | -4.07% | 31,396 | 46,901,431 |
| 2025-01-02 | 15.91 | 16.06 | 15.11 | 15.25 | -5.16% | 42,372 | 66,039,400 |
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：