股票概览
15.78
-2.35%
-0.38
15.86
开盘价
16.11
最高价
15.7
最低价
25,508
成交量
数据更新至: 2025-01-27
技术指标
16.21
MA5 (5日均线)
16.14
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 | 15.86 | 16.11 | 15.7 | 15.78 | -2.35% | 25,508 | 40,376,613 |
| 2025-01-24 | 15.93 | 16.21 | 15.93 | 16.16 | -0.49% | 22,434 | 36,086,151 |
| 2025-01-23 | 16.5 | 16.55 | 16.22 | 16.24 | -0.67% | 20,036 | 32,846,547 |
| 2025-01-22 | 16.49 | 16.49 | 16.24 | 16.35 | -0.91% | 15,379 | 25,094,596 |
| 2025-01-21 | 16.36 | 16.5 | 16.29 | 16.5 | +1.1% | 14,675 | 24,076,904 |
| 2025-01-20 | 16.39 | 16.48 | 16.24 | 16.32 | +0.49% | 16,508 | 26,999,597 |
| 2025-01-17 | 15.96 | 16.3 | 15.92 | 16.24 | +1.31% | 12,823 | 20,689,612 |
| 2025-01-16 | 15.91 | 16.26 | 15.91 | 16.03 | +0.75% | 20,134 | 32,412,715 |
| 2025-01-15 | 15.85 | 15.96 | 15.75 | 15.91 | +0.38% | 14,794 | 23,493,214 |
| 2025-01-14 | 15.43 | 15.87 | 15.4 | 15.85 | +3.26% | 17,371 | 27,256,491 |
| 2025-01-13 | 15.18 | 15.53 | 15.1 | 15.35 | -0.39% | 14,367 | 22,024,956 |
| 2025-01-10 | 15.78 | 15.85 | 15.41 | 15.41 | -2.22% | 15,615 | 24,365,080 |
| 2025-01-09 | 15.88 | 15.96 | 15.73 | 15.76 | -1.01% | 16,788 | 26,619,788 |
| 2025-01-08 | 15.9 | 16.04 | 15.5 | 15.92 | +0.13% | 28,048 | 44,308,198 |
| 2025-01-07 | 15.65 | 15.93 | 15.59 | 15.9 | +1.6% | 22,421 | 35,394,484 |
| 2025-01-06 | 15.81 | 15.99 | 15.46 | 15.65 | -1.01% | 31,838 | 49,934,120 |
| 2025-01-03 | 16.32 | 16.43 | 15.65 | 15.81 | -3.42% | 47,436 | 75,762,195 |
| 2025-01-02 | 16.64 | 16.87 | 16.37 | 16.37 | -4.99% | 52,480 | 86,761,088 |
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：