股票概览
15.89
+2.58%
+0.4
15.52
开盘价
15.95
最高价
15.49
最低价
271,547
成交量
数据更新至: 2025-01-27
技术指标
15.66
MA5 (5日均线)
15.72
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 | 15.95 | 15.49 | 15.89 | +2.58% | 271,547 | 429,466,496 |
| 2025-01-24 | 15.51 | 15.57 | 15.35 | 15.49 | -0.19% | 170,239 | 263,408,097 |
| 2025-01-23 | 15.61 | 15.72 | 15.49 | 15.52 | -0.51% | 209,950 | 327,389,234 |
| 2025-01-22 | 15.81 | 15.92 | 15.57 | 15.6 | -1.27% | 138,013 | 216,466,538 |
| 2025-01-21 | 15.84 | 15.94 | 15.66 | 15.8 | 0% | 159,115 | 251,528,872 |
| 2025-01-20 | 15.76 | 16.02 | 15.73 | 15.8 | +0.7% | 201,375 | 319,353,166 |
| 2025-01-17 | 15.7 | 15.82 | 15.55 | 15.69 | -0.32% | 158,408 | 248,648,924 |
| 2025-01-16 | 15.85 | 15.95 | 15.69 | 15.74 | -0.82% | 170,408 | 269,180,020 |
| 2025-01-15 | 15.8 | 16.13 | 15.64 | 15.87 | +0.32% | 198,232 | 315,498,560 |
| 2025-01-14 | 15.66 | 15.86 | 15.61 | 15.82 | +1.09% | 223,418 | 352,266,253 |
| 2025-01-13 | 15.88 | 16 | 15.57 | 15.65 | -2% | 254,798 | 400,498,965 |
| 2025-01-10 | 16.17 | 16.21 | 15.96 | 15.97 | -1.36% | 149,285 | 239,702,037 |
| 2025-01-09 | 16.46 | 16.47 | 16.15 | 16.19 | -1.58% | 174,628 | 283,353,407 |
| 2025-01-08 | 16.13 | 16.49 | 16.06 | 16.45 | +1.98% | 287,674 | 470,440,448 |
| 2025-01-07 | 16.33 | 16.33 | 16.06 | 16.13 | -1.22% | 196,011 | 316,503,309 |
| 2025-01-06 | 16.61 | 16.61 | 16.26 | 16.33 | -1.33% | 248,793 | 407,015,991 |
| 2025-01-03 | 16.72 | 16.78 | 16.42 | 16.55 | -0.78% | 315,573 | 522,639,406 |
| 2025-01-02 | 17.28 | 17.33 | 16.63 | 16.68 | -3.3% | 412,200 | 696,339,339 |
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：