股票概览
15.47
-2.21%
-0.35
16
开盘价
16.02
最高价
15.41
最低价
56,708
成交量
数据更新至: 2025-01-27
技术指标
15.74
MA5 (5日均线)
15.48
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 | 16.02 | 15.41 | 15.47 | -2.21% | 56,708 | 88,667,934 |
| 2025-01-24 | 15.5 | 16.2 | 15.4 | 15.82 | +1.87% | 78,074 | 122,846,077 |
| 2025-01-23 | 15.88 | 16.01 | 15.51 | 15.53 | -1.15% | 79,029 | 124,649,622 |
| 2025-01-22 | 16 | 16.53 | 15.64 | 15.71 | -2.72% | 97,451 | 154,295,097 |
| 2025-01-21 | 15.8 | 16.79 | 15.77 | 16.15 | +0.44% | 162,102 | 263,712,190 |
| 2025-01-20 | 15.5 | 16.85 | 15.16 | 16.08 | +4.96% | 198,740 | 318,158,882 |
| 2025-01-17 | 14.9 | 15.9 | 14.85 | 15.32 | +2.13% | 125,370 | 193,431,720 |
| 2025-01-16 | 14.9 | 15.59 | 14.73 | 15 | +0.33% | 63,714 | 96,224,226 |
| 2025-01-15 | 14.8 | 15.08 | 14.61 | 14.95 | +1.29% | 54,945 | 81,400,776 |
| 2025-01-14 | 13.92 | 14.76 | 13.92 | 14.76 | +6.03% | 56,561 | 81,798,367 |
| 2025-01-13 | 13.79 | 14.1 | 13.5 | 13.92 | -0.5% | 35,606 | 49,202,794 |
| 2025-01-10 | 14.35 | 14.64 | 13.95 | 13.99 | -2.1% | 63,586 | 90,985,176 |
| 2025-01-09 | 13.73 | 14.4 | 13.73 | 14.29 | +2.81% | 55,927 | 79,579,082 |
| 2025-01-08 | 13.99 | 14.05 | 13.5 | 13.9 | -1.14% | 46,300 | 63,854,063 |
| 2025-01-07 | 13.67 | 14.06 | 13.64 | 14.06 | +2.78% | 48,313 | 67,044,508 |
| 2025-01-06 | 13.6 | 13.85 | 13.21 | 13.68 | +0.15% | 42,356 | 57,683,936 |
| 2025-01-03 | 14.5 | 14.6 | 13.58 | 13.66 | -5.47% | 70,328 | 97,790,781 |
| 2025-01-02 | 14.6 | 14.98 | 14.28 | 14.45 | -1.3% | 64,276 | 93,846,445 |
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：