股票概览
15.38
+1.05%
+0.16
15.19
开盘价
15.47
最高价
15.19
最低价
18,197
成交量
数据更新至: 2025-01-27
技术指标
15.27
MA5 (5日均线)
15.16
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 | 15.19 | 15.47 | 15.19 | 15.38 | +1.05% | 18,197 | 27,962,198 |
| 2025-01-24 | 15.35 | 15.36 | 15.13 | 15.22 | -0.85% | 18,412 | 27,978,411 |
| 2025-01-23 | 15.33 | 15.62 | 15.31 | 15.35 | +0.46% | 22,826 | 35,233,637 |
| 2025-01-22 | 15.12 | 15.39 | 15.05 | 15.28 | +1.06% | 22,967 | 35,074,070 |
| 2025-01-21 | 15.3 | 15.3 | 15.05 | 15.12 | -0.66% | 14,973 | 22,637,671 |
| 2025-01-20 | 15.15 | 15.3 | 15.15 | 15.22 | +0.66% | 14,115 | 21,505,353 |
| 2025-01-17 | 14.91 | 15.14 | 14.85 | 15.12 | +1.07% | 15,614 | 23,503,335 |
| 2025-01-16 | 14.97 | 15.07 | 14.87 | 14.96 | +0.34% | 17,144 | 25,663,116 |
| 2025-01-15 | 14.94 | 15.01 | 14.88 | 14.91 | -0.53% | 15,213 | 22,727,042 |
| 2025-01-14 | 14.78 | 15 | 14.68 | 14.99 | +1.42% | 23,566 | 35,145,589 |
| 2025-01-13 | 14.75 | 14.8 | 14.59 | 14.78 | 0% | 15,599 | 22,931,647 |
| 2025-01-10 | 14.88 | 15 | 14.78 | 14.78 | -0.81% | 15,221 | 22,636,876 |
| 2025-01-09 | 14.96 | 15.17 | 14.81 | 14.9 | -0.53% | 24,314 | 36,516,593 |
| 2025-01-08 | 15.1 | 15.18 | 14.76 | 14.98 | -0.66% | 28,921 | 43,367,942 |
| 2025-01-07 | 15.39 | 15.43 | 14.94 | 15.08 | -2.46% | 36,886 | 55,728,860 |
| 2025-01-06 | 15.1 | 15.67 | 15.01 | 15.46 | +1.71% | 43,566 | 67,085,447 |
| 2025-01-03 | 15.32 | 15.7 | 15.17 | 15.2 | -0.98% | 45,811 | 70,767,094 |
| 2025-01-02 | 15.87 | 16.15 | 15.26 | 15.35 | -4.06% | 59,446 | 93,710,062 |
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：