股票概览
15.58
-2.69%
-0.43
15.36
开盘价
15.73
最高价
15.3
最低价
102,039
成交量
数据更新至: 2025-01-27
技术指标
15.89
MA5 (5日均线)
15.99
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 | 15.36 | 15.73 | 15.3 | 15.58 | -2.69% | 102,039 | 158,173,380 |
| 2025-01-24 | 15.86 | 16.05 | 15.85 | 16.01 | +0.95% | 31,225 | 49,823,139 |
| 2025-01-23 | 16.05 | 16.23 | 15.86 | 15.86 | -0.44% | 33,110 | 53,117,341 |
| 2025-01-22 | 16.07 | 16.07 | 15.75 | 15.93 | -0.87% | 23,952 | 38,006,451 |
| 2025-01-21 | 16.15 | 16.19 | 15.9 | 16.07 | +0.06% | 24,296 | 38,909,627 |
| 2025-01-20 | 16.24 | 16.31 | 16.04 | 16.06 | -0.12% | 27,121 | 43,839,121 |
| 2025-01-17 | 16.08 | 16.17 | 15.92 | 16.08 | -0.06% | 28,709 | 46,076,069 |
| 2025-01-16 | 16.18 | 16.43 | 16.02 | 16.09 | -0.06% | 29,601 | 47,975,830 |
| 2025-01-15 | 16.1 | 16.27 | 15.99 | 16.1 | -0.06% | 33,923 | 54,604,606 |
| 2025-01-14 | 15.55 | 16.12 | 15.55 | 16.11 | +3.27% | 56,532 | 89,998,844 |
| 2025-01-13 | 15.51 | 15.62 | 15.37 | 15.6 | +0.58% | 34,802 | 53,856,364 |
| 2025-01-10 | 15.9 | 15.96 | 15.5 | 15.51 | -2.33% | 35,328 | 55,437,724 |
| 2025-01-09 | 15.95 | 16.1 | 15.8 | 15.88 | -1.12% | 37,004 | 58,908,094 |
| 2025-01-08 | 16.16 | 16.16 | 15.66 | 16.06 | -0.56% | 57,267 | 91,110,110 |
| 2025-01-07 | 16.37 | 16.39 | 16 | 16.15 | -1.28% | 53,610 | 86,458,084 |
| 2025-01-06 | 16.31 | 16.45 | 16.1 | 16.36 | -0.12% | 43,611 | 70,979,046 |
| 2025-01-03 | 16.82 | 16.95 | 16.31 | 16.38 | -2.38% | 68,653 | 113,911,975 |
| 2025-01-02 | 16.85 | 17.44 | 16.61 | 16.78 | -0.77% | 81,302 | 138,848,194 |
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：