股票概览
15.11
-0.53%
-0.08
15.2
开盘价
15.36
最高价
15.06
最低价
15,773
成交量
数据更新至: 2025-01-27
技术指标
15.16
MA5 (5日均线)
15.09
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 | 15.2 | 15.36 | 15.06 | 15.11 | -0.53% | 15,773 | 24,035,645 |
| 2025-01-24 | 15.25 | 15.25 | 14.91 | 15.19 | +0.13% | 18,910 | 28,456,558 |
| 2025-01-23 | 15.24 | 15.37 | 15.14 | 15.17 | +0.33% | 12,267 | 18,716,122 |
| 2025-01-22 | 15.15 | 15.25 | 14.92 | 15.12 | -0.46% | 10,864 | 16,416,201 |
| 2025-01-21 | 15.38 | 15.42 | 15.07 | 15.19 | -0.72% | 11,422 | 17,336,253 |
| 2025-01-20 | 15.04 | 15.34 | 14.86 | 15.3 | +2.41% | 16,875 | 25,614,229 |
| 2025-01-17 | 14.92 | 14.99 | 14.76 | 14.94 | +0.13% | 11,201 | 16,676,963 |
| 2025-01-16 | 15.08 | 15.16 | 14.81 | 14.92 | -0.13% | 9,954 | 14,916,152 |
| 2025-01-15 | 14.98 | 15.1 | 14.88 | 14.94 | -0.2% | 11,970 | 17,915,193 |
| 2025-01-14 | 14.35 | 14.97 | 14.3 | 14.97 | +5.2% | 19,756 | 29,103,473 |
| 2025-01-13 | 14.21 | 14.36 | 13.87 | 14.23 | +0.14% | 15,896 | 22,492,939 |
| 2025-01-10 | 14.62 | 14.65 | 14.2 | 14.21 | -2.27% | 12,013 | 17,308,039 |
| 2025-01-09 | 14.63 | 14.72 | 14.51 | 14.54 | -0.68% | 10,895 | 15,910,222 |
| 2025-01-08 | 14.47 | 14.73 | 14.17 | 14.64 | +0.41% | 17,730 | 25,674,110 |
| 2025-01-07 | 14.12 | 14.58 | 14.12 | 14.58 | +3.48% | 14,385 | 20,648,113 |
| 2025-01-06 | 14 | 14.33 | 13.65 | 14.09 | -0.49% | 17,591 | 24,651,865 |
| 2025-01-03 | 14.9 | 15.07 | 14.13 | 14.16 | -5.28% | 20,666 | 29,850,761 |
| 2025-01-02 | 15.21 | 15.54 | 14.79 | 14.95 | -1.71% | 23,838 | 36,205,231 |
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：