股票概览
16.22
+0.31%
+0.05
16.25
开盘价
16.44
最高价
16.17
最低价
78,228
成交量
数据更新至: 2025-01-27
技术指标
16.08
MA5 (5日均线)
15.98
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 | 16.25 | 16.44 | 16.17 | 16.22 | +0.31% | 78,228 | 127,355,309 |
| 2025-01-24 | 16.13 | 16.34 | 16.03 | 16.17 | -0.19% | 71,456 | 115,255,079 |
| 2025-01-23 | 15.97 | 16.47 | 15.83 | 16.2 | +2.4% | 117,104 | 190,049,776 |
| 2025-01-22 | 15.94 | 15.99 | 15.68 | 15.82 | -1.06% | 53,956 | 85,268,941 |
| 2025-01-21 | 16.13 | 16.19 | 15.8 | 15.99 | -0.81% | 61,629 | 98,437,789 |
| 2025-01-20 | 16.05 | 16.43 | 16 | 16.12 | -0.56% | 86,246 | 139,296,642 |
| 2025-01-17 | 15.59 | 16.38 | 15.45 | 16.21 | +3.58% | 131,600 | 210,601,554 |
| 2025-01-16 | 15.58 | 16 | 15.55 | 15.65 | +0.97% | 97,248 | 153,556,967 |
| 2025-01-15 | 15.85 | 16 | 15.48 | 15.5 | -2.33% | 93,903 | 147,135,046 |
| 2025-01-14 | 15.63 | 15.87 | 15.35 | 15.87 | +1.67% | 126,470 | 197,255,114 |
| 2025-01-13 | 15.5 | 15.93 | 15.5 | 15.61 | +0.06% | 73,975 | 115,808,718 |
| 2025-01-10 | 16.04 | 16.07 | 15.55 | 15.6 | -3.11% | 96,743 | 152,400,534 |
| 2025-01-09 | 16.24 | 16.49 | 15.98 | 16.1 | -2.72% | 130,399 | 211,689,566 |
| 2025-01-08 | 16.16 | 16.61 | 16 | 16.55 | +2.8% | 178,463 | 292,138,409 |
| 2025-01-07 | 16.02 | 16.21 | 15.71 | 16.1 | -0.43% | 125,004 | 199,576,632 |
| 2025-01-06 | 15.8 | 16.68 | 15.65 | 16.17 | +3.45% | 175,331 | 284,482,878 |
| 2025-01-03 | 15.85 | 16.25 | 15.58 | 15.63 | -0.89% | 126,199 | 200,217,119 |
| 2025-01-02 | 15.86 | 16.18 | 15.6 | 15.77 | -0.5% | 101,405 | 161,972,544 |
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：