股票概览
14.96
-3.48%
-0.54
15.64
开盘价
15.64
最高价
14.95
最低价
326,088
成交量
数据更新至: 2025-01-27
技术指标
15.53
MA5 (5日均线)
15.82
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 | 15.64 | 15.64 | 14.95 | 14.96 | -3.48% | 326,088 | 494,717,978 |
| 2025-01-24 | 15.37 | 15.57 | 15.21 | 15.5 | +0.52% | 368,750 | 568,861,505 |
| 2025-01-23 | 15.65 | 16.02 | 15.42 | 15.42 | -0.13% | 511,157 | 804,837,385 |
| 2025-01-22 | 16.17 | 16.17 | 15.35 | 15.44 | -5.39% | 669,123 | 1,047,090,588 |
| 2025-01-21 | 16.77 | 16.86 | 16.18 | 16.32 | -2.51% | 648,195 | 1,060,835,338 |
| 2025-01-20 | 16.54 | 17.07 | 16 | 16.74 | +1.21% | 1,111,819 | 1,836,957,819 |
| 2025-01-17 | 15.61 | 16.87 | 15.54 | 16.54 | +5.62% | 1,226,689 | 1,997,176,223 |
| 2025-01-16 | 15.86 | 16.1 | 15.51 | 15.66 | -1.01% | 472,473 | 745,468,850 |
| 2025-01-15 | 15.78 | 16.09 | 15.49 | 15.82 | +0.06% | 612,196 | 966,753,550 |
| 2025-01-14 | 14.89 | 15.81 | 14.8 | 15.81 | +6.61% | 547,481 | 844,839,299 |
| 2025-01-13 | 14.85 | 14.97 | 14.59 | 14.83 | -1.59% | 351,105 | 519,317,477 |
| 2025-01-10 | 15.53 | 15.98 | 15.06 | 15.07 | -3.21% | 598,147 | 930,468,618 |
| 2025-01-09 | 15.15 | 15.87 | 15.1 | 15.57 | +2.3% | 760,423 | 1,185,318,461 |
| 2025-01-08 | 15 | 15.35 | 14.61 | 15.22 | +0.33% | 431,797 | 649,643,132 |
| 2025-01-07 | 14.96 | 15.2 | 14.81 | 15.17 | +1.34% | 363,160 | 545,786,841 |
| 2025-01-06 | 14.6 | 15.31 | 14.43 | 14.97 | +2.18% | 485,266 | 725,327,692 |
| 2025-01-03 | 15.28 | 15.42 | 14.61 | 14.65 | -4.12% | 414,303 | 618,780,385 |
| 2025-01-02 | 15.67 | 15.85 | 15.01 | 15.28 | -2.49% | 399,155 | 619,115,934 |
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：