股票概览
16.05
-0.12%
-0.02
16.06
开盘价
16.25
最高价
16.03
最低价
35,656
成交量
数据更新至: 2025-01-27
技术指标
16.02
MA5 (5日均线)
16.02
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 | 16.06 | 16.25 | 16.03 | 16.05 | -0.12% | 35,656 | 57,534,352 |
| 2025-01-24 | 15.9 | 16.09 | 15.88 | 16.07 | +0.75% | 37,085 | 59,374,156 |
| 2025-01-23 | 16.1 | 16.21 | 15.95 | 15.95 | -0.31% | 43,242 | 69,529,902 |
| 2025-01-22 | 16 | 16.06 | 15.91 | 16 | -0.25% | 30,194 | 48,228,001 |
| 2025-01-21 | 16.12 | 16.17 | 15.9 | 16.04 | -0.19% | 27,835 | 44,504,050 |
| 2025-01-20 | 16.12 | 16.26 | 16.03 | 16.07 | +0.19% | 40,812 | 65,840,900 |
| 2025-01-17 | 15.94 | 16.16 | 15.86 | 16.04 | +0.38% | 37,509 | 60,230,249 |
| 2025-01-16 | 16 | 16.17 | 15.9 | 15.98 | +0.19% | 43,538 | 69,859,394 |
| 2025-01-15 | 16.03 | 16.05 | 15.88 | 15.95 | -0.81% | 36,753 | 58,521,140 |
| 2025-01-14 | 15.76 | 16.13 | 15.76 | 16.08 | +2.03% | 54,103 | 86,364,991 |
| 2025-01-13 | 15.73 | 15.86 | 15.65 | 15.76 | -0.13% | 32,146 | 50,633,669 |
| 2025-01-10 | 15.92 | 16.02 | 15.77 | 15.78 | -1.07% | 29,028 | 46,048,304 |
| 2025-01-09 | 15.83 | 16.04 | 15.7 | 15.95 | +0.38% | 41,619 | 66,243,658 |
| 2025-01-08 | 16.02 | 16.06 | 15.65 | 15.89 | -1.18% | 61,009 | 96,719,054 |
| 2025-01-07 | 16.23 | 16.35 | 15.97 | 16.08 | -1.35% | 74,717 | 120,119,767 |
| 2025-01-06 | 16.2 | 16.5 | 16.16 | 16.3 | +0.87% | 75,936 | 123,977,344 |
| 2025-01-03 | 16.23 | 16.4 | 16.07 | 16.16 | -0.25% | 70,198 | 114,000,923 |
| 2025-01-02 | 16.69 | 16.72 | 16.03 | 16.2 | -2.7% | 84,418 | 138,198,611 |
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：