股票概览
15.8
-0.69%
-0.11
15.97
开盘价
16.09
最高价
15.8
最低价
27,391
成交量
数据更新至: 2025-01-27
技术指标
15.89
MA5 (5日均线)
16.02
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 | 15.97 | 16.09 | 15.8 | 15.8 | -0.69% | 27,391 | 43,597,438 |
| 2025-01-24 | 15.83 | 15.95 | 15.73 | 15.91 | +0.51% | 32,764 | 51,960,345 |
| 2025-01-23 | 15.96 | 16.16 | 15.83 | 15.83 | 0% | 37,960 | 60,695,889 |
| 2025-01-22 | 16.03 | 16.04 | 15.8 | 15.83 | -1.49% | 27,543 | 43,714,096 |
| 2025-01-21 | 16.31 | 16.38 | 15.99 | 16.07 | -1.11% | 34,734 | 55,996,203 |
| 2025-01-20 | 16.3 | 16.42 | 16.23 | 16.25 | +0.12% | 34,517 | 56,340,977 |
| 2025-01-17 | 16 | 16.33 | 16 | 16.23 | +0.81% | 36,705 | 59,548,225 |
| 2025-01-16 | 16.16 | 16.35 | 15.97 | 16.1 | -0.06% | 37,450 | 60,514,358 |
| 2025-01-15 | 16.03 | 16.25 | 15.93 | 16.11 | +0.44% | 36,129 | 58,104,341 |
| 2025-01-14 | 15.65 | 16.05 | 15.65 | 16.04 | +2.49% | 45,707 | 72,807,462 |
| 2025-01-13 | 15.38 | 15.66 | 15.3 | 15.65 | +1.16% | 24,351 | 37,831,081 |
| 2025-01-10 | 15.87 | 15.95 | 15.47 | 15.47 | -2.46% | 30,581 | 47,907,890 |
| 2025-01-09 | 15.8 | 16.04 | 15.77 | 15.86 | 0% | 27,375 | 43,494,525 |
| 2025-01-08 | 16 | 16.06 | 15.61 | 15.86 | -0.94% | 36,102 | 57,269,459 |
| 2025-01-07 | 15.88 | 16.04 | 15.76 | 16.01 | +0.82% | 32,986 | 52,469,403 |
| 2025-01-06 | 16 | 16.12 | 15.4 | 15.88 | -3.05% | 56,315 | 89,234,062 |
| 2025-01-03 | 16.83 | 16.95 | 16.31 | 16.38 | -2.56% | 51,953 | 86,379,773 |
| 2025-01-02 | 17.25 | 17.3 | 16.63 | 16.81 | -2.55% | 69,885 | 118,962,231 |
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：