股票概览
16.04
+1.91%
+0.3
15.73
开盘价
16.23
最高价
15.67
最低价
85,052
成交量
数据更新至: 2025-01-27
技术指标
15.95
MA5 (5日均线)
16.18
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 | 15.73 | 16.23 | 15.67 | 16.04 | +1.91% | 85,052 | 136,233,875 |
| 2025-01-24 | 16.11 | 16.25 | 15.65 | 15.74 | -2.48% | 59,174 | 94,195,324 |
| 2025-01-23 | 16 | 16.24 | 15.9 | 16.14 | +1.32% | 44,404 | 71,507,386 |
| 2025-01-22 | 15.81 | 16.1 | 15.56 | 15.93 | +0.31% | 81,316 | 128,844,016 |
| 2025-01-21 | 16.25 | 16.35 | 15.71 | 15.88 | -2.7% | 59,585 | 95,173,710 |
| 2025-01-20 | 16.26 | 16.49 | 16.08 | 16.32 | +1.18% | 49,958 | 81,283,819 |
| 2025-01-17 | 16.38 | 16.38 | 15.91 | 16.13 | -1.53% | 83,718 | 135,233,325 |
| 2025-01-16 | 16.42 | 16.77 | 16.23 | 16.38 | -0.12% | 45,313 | 74,591,353 |
| 2025-01-15 | 16.78 | 17.22 | 16.36 | 16.4 | -2.38% | 65,272 | 108,937,156 |
| 2025-01-14 | 16.19 | 16.8 | 16.13 | 16.8 | +3.64% | 50,160 | 82,458,396 |
| 2025-01-13 | 16.66 | 16.69 | 16.11 | 16.21 | -2.7% | 50,586 | 82,626,517 |
| 2025-01-10 | 16.66 | 16.85 | 16.38 | 16.66 | 0% | 60,247 | 100,211,831 |
| 2025-01-09 | 16.58 | 16.72 | 16.32 | 16.66 | -0.42% | 57,262 | 94,716,441 |
| 2025-01-08 | 16.08 | 16.76 | 16.07 | 16.73 | +3.53% | 77,680 | 128,570,438 |
| 2025-01-07 | 16.44 | 16.66 | 16.01 | 16.16 | -1.46% | 93,285 | 151,671,686 |
| 2025-01-06 | 16.62 | 16.89 | 16.26 | 16.4 | -2.09% | 91,669 | 151,477,607 |
| 2025-01-03 | 16.77 | 17 | 15.88 | 16.75 | +1.21% | 161,801 | 267,094,806 |
| 2025-01-02 | 18.5 | 18.5 | 16.39 | 16.55 | -6.23% | 205,335 | 348,596,268 |
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：