股票概览
15.7
-0.32%
-0.05
15.73
开盘价
15.89
最高价
15.65
最低价
18,828
成交量
数据更新至: 2025-01-27
技术指标
15.64
MA5 (5日均线)
15.58
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 | 15.73 | 15.89 | 15.65 | 15.7 | -0.32% | 18,828 | 29,706,801 |
| 2025-01-24 | 15.48 | 15.75 | 15.41 | 15.75 | +0.96% | 18,389 | 28,684,890 |
| 2025-01-23 | 15.6 | 15.91 | 15.6 | 15.6 | +0.13% | 25,150 | 39,627,510 |
| 2025-01-22 | 15.41 | 15.7 | 15.41 | 15.58 | +0.19% | 21,174 | 32,992,458 |
| 2025-01-21 | 15.8 | 15.8 | 15.37 | 15.55 | -0.96% | 18,173 | 28,203,126 |
| 2025-01-20 | 15.49 | 15.79 | 15.37 | 15.7 | +1.36% | 25,508 | 39,868,893 |
| 2025-01-17 | 15.48 | 15.52 | 15.31 | 15.49 | +0.19% | 17,274 | 26,692,578 |
| 2025-01-16 | 15.51 | 15.67 | 15.33 | 15.46 | -0.13% | 23,603 | 36,608,618 |
| 2025-01-15 | 15.5 | 15.65 | 15.3 | 15.48 | +0.26% | 21,145 | 32,721,418 |
| 2025-01-14 | 14.88 | 15.47 | 14.88 | 15.44 | +3.62% | 27,885 | 42,468,801 |
| 2025-01-13 | 14.63 | 15.01 | 14.49 | 14.9 | +0.74% | 15,663 | 23,161,007 |
| 2025-01-10 | 14.98 | 15.16 | 14.78 | 14.79 | -1.6% | 19,829 | 29,674,149 |
| 2025-01-09 | 14.9 | 15.08 | 14.82 | 15.03 | +0.67% | 20,195 | 30,299,837 |
| 2025-01-08 | 14.96 | 15.16 | 14.56 | 14.93 | -1.45% | 23,536 | 34,960,190 |
| 2025-01-07 | 14.7 | 15.15 | 14.62 | 15.15 | +2.85% | 23,894 | 35,802,712 |
| 2025-01-06 | 14.63 | 14.93 | 14.05 | 14.73 | +1.59% | 27,181 | 39,674,663 |
| 2025-01-03 | 15.13 | 15.3 | 14.45 | 14.5 | -3.4% | 27,801 | 41,308,853 |
| 2025-01-02 | 15.28 | 15.5 | 14.9 | 15.01 | -1.77% | 25,896 | 39,332,233 |
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：