股票概览
15.51
-0.45%
-0.07
15.52
开盘价
15.71
最高价
15.46
最低价
135,962
成交量
数据更新至: 2025-01-27
技术指标
15.51
MA5 (5日均线)
15.50
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 | 15.52 | 15.71 | 15.46 | 15.51 | -0.45% | 135,962 | 211,711,604 |
| 2025-01-24 | 15.51 | 15.66 | 15.33 | 15.58 | 0% | 165,629 | 257,220,514 |
| 2025-01-23 | 15.85 | 16.23 | 15.57 | 15.58 | -0.38% | 209,544 | 332,051,037 |
| 2025-01-22 | 15.22 | 15.84 | 15.16 | 15.64 | +2.49% | 252,394 | 391,424,998 |
| 2025-01-21 | 15.34 | 15.46 | 15.02 | 15.26 | -0.84% | 161,741 | 245,910,975 |
| 2025-01-20 | 15 | 15.48 | 15 | 15.39 | +2.94% | 232,361 | 356,416,243 |
| 2025-01-17 | 15.41 | 15.53 | 14.58 | 14.95 | -3.98% | 409,020 | 606,912,531 |
| 2025-01-16 | 15.69 | 15.89 | 15.46 | 15.57 | -0.51% | 135,380 | 212,145,979 |
| 2025-01-15 | 15.85 | 15.88 | 15.5 | 15.65 | -1.63% | 149,571 | 233,820,488 |
| 2025-01-14 | 15.74 | 15.98 | 15.3 | 15.91 | +1.34% | 230,532 | 361,569,466 |
| 2025-01-13 | 15.8 | 15.92 | 15.62 | 15.7 | -1.13% | 123,577 | 194,598,015 |
| 2025-01-10 | 16.36 | 16.42 | 15.85 | 15.88 | -2.64% | 152,292 | 243,547,413 |
| 2025-01-09 | 16.4 | 16.64 | 16.14 | 16.31 | -0.55% | 108,154 | 178,130,179 |
| 2025-01-08 | 16.4 | 16.55 | 16.12 | 16.4 | +0.06% | 141,297 | 230,686,190 |
| 2025-01-07 | 17.45 | 17.5 | 16.16 | 16.39 | -5.53% | 298,714 | 493,611,560 |
| 2025-01-06 | 17.48 | 17.68 | 17.25 | 17.35 | +0.41% | 141,640 | 247,509,130 |
| 2025-01-03 | 17.4 | 17.69 | 17.17 | 17.28 | -0.52% | 98,483 | 171,479,489 |
| 2025-01-02 | 17.88 | 18.1 | 17.3 | 17.37 | -2.8% | 129,537 | 228,161,748 |
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：