股票概览
15.4
+0.13%
+0.02
15.39
开盘价
15.76
最高价
15.24
最低价
11,699
成交量
数据更新至: 2025-01-27
技术指标
15.29
MA5 (5日均线)
15.40
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 | 15.39 | 15.76 | 15.24 | 15.4 | +0.13% | 11,699 | 18,222,313 |
| 2025-01-24 | 15.22 | 15.39 | 15.15 | 15.38 | +0.65% | 12,393 | 18,949,581 |
| 2025-01-23 | 15.38 | 15.62 | 15.21 | 15.28 | +0.99% | 12,695 | 19,617,659 |
| 2025-01-22 | 15.28 | 15.28 | 15.02 | 15.13 | -0.98% | 8,594 | 13,003,614 |
| 2025-01-21 | 15.83 | 15.9 | 15.23 | 15.28 | -2.86% | 12,939 | 19,970,445 |
| 2025-01-20 | 15.49 | 15.75 | 15.38 | 15.73 | +1.81% | 14,468 | 22,608,003 |
| 2025-01-17 | 15.45 | 15.58 | 15.22 | 15.45 | +0.06% | 11,173 | 17,190,712 |
| 2025-01-16 | 15.58 | 15.65 | 15.27 | 15.44 | +0.19% | 13,013 | 20,115,680 |
| 2025-01-15 | 15.66 | 15.66 | 15.29 | 15.41 | -0.58% | 9,715 | 14,959,932 |
| 2025-01-14 | 14.97 | 15.5 | 14.8 | 15.5 | +4.03% | 20,294 | 31,029,244 |
| 2025-01-13 | 14.63 | 14.92 | 14.26 | 14.9 | +0.88% | 10,706 | 15,712,802 |
| 2025-01-10 | 15.42 | 15.51 | 14.76 | 14.77 | -4.59% | 15,319 | 23,105,544 |
| 2025-01-09 | 15.52 | 15.72 | 15.27 | 15.48 | -0.83% | 11,494 | 17,846,734 |
| 2025-01-08 | 15.71 | 16.02 | 15.23 | 15.61 | -0.7% | 17,672 | 27,655,369 |
| 2025-01-07 | 15.57 | 15.72 | 15.21 | 15.72 | +0.9% | 16,849 | 26,020,852 |
| 2025-01-06 | 15.45 | 15.76 | 15 | 15.58 | +2.1% | 20,643 | 32,044,885 |
| 2025-01-03 | 15.89 | 16 | 15.22 | 15.26 | -3.96% | 14,837 | 23,129,591 |
| 2025-01-02 | 16.24 | 16.42 | 15.75 | 15.89 | -1.49% | 14,066 | 22,716,389 |
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：