股票概览
16.1
-0.62%
-0.1
16.29
开盘价
16.34
最高价
16.1
最低价
302,235
成交量
数据更新至: 2025-01-27
技术指标
16.14
MA5 (5日均线)
15.88
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 | 16.29 | 16.34 | 16.1 | 16.1 | -0.62% | 302,235 | 488,912,395 |
| 2025-01-24 | 16.06 | 16.29 | 16.01 | 16.2 | +0.81% | 361,406 | 585,630,964 |
| 2025-01-23 | 16.21 | 16.26 | 16.02 | 16.07 | -0.19% | 421,624 | 679,202,056 |
| 2025-01-22 | 16.21 | 16.33 | 16 | 16.1 | -0.68% | 479,083 | 772,633,831 |
| 2025-01-21 | 16.05 | 16.23 | 15.88 | 16.21 | +1.82% | 629,239 | 1,016,548,149 |
| 2025-01-20 | 15.5 | 16.06 | 15.5 | 15.92 | +3.24% | 963,356 | 1,530,045,633 |
| 2025-01-17 | 15.49 | 15.54 | 15.31 | 15.42 | -0.77% | 426,413 | 657,250,287 |
| 2025-01-16 | 15.49 | 15.8 | 15.44 | 15.54 | +0.91% | 542,228 | 847,230,101 |
| 2025-01-15 | 15.8 | 15.8 | 15.38 | 15.4 | -2.53% | 543,389 | 843,185,800 |
| 2025-01-14 | 15.31 | 15.85 | 15.3 | 15.8 | +3.2% | 590,313 | 925,532,190 |
| 2025-01-13 | 15.39 | 15.7 | 15.23 | 15.31 | -0.84% | 384,318 | 592,609,973 |
| 2025-01-10 | 15.42 | 15.71 | 15.38 | 15.44 | +0.46% | 467,713 | 727,772,401 |
| 2025-01-09 | 15.51 | 15.56 | 15.32 | 15.37 | -1.28% | 357,777 | 551,312,715 |
| 2025-01-08 | 15.57 | 15.71 | 15.26 | 15.57 | +0.32% | 573,355 | 888,892,453 |
| 2025-01-07 | 15.59 | 15.64 | 15.43 | 15.52 | -0.39% | 393,682 | 611,079,078 |
| 2025-01-06 | 15.6 | 15.71 | 15.42 | 15.58 | -0.13% | 454,874 | 707,452,833 |
| 2025-01-03 | 15.85 | 16 | 15.55 | 15.6 | -1.08% | 534,034 | 842,151,570 |
| 2025-01-02 | 16.48 | 16.48 | 15.69 | 15.77 | -4.31% | 853,894 | 1,368,558,133 |
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：