股票概览
15.35
+0.72%
+0.11
15.29
开盘价
15.39
最高价
15.25
最低价
48,584
成交量
数据更新至: 2025-01-27
技术指标
15.15
MA5 (5日均线)
14.96
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 | 15.29 | 15.39 | 15.25 | 15.35 | +0.72% | 48,584 | 74,508,508 |
| 2025-01-24 | 15.06 | 15.26 | 15.03 | 15.24 | +0.86% | 38,082 | 57,845,818 |
| 2025-01-23 | 15.08 | 15.15 | 14.99 | 15.11 | +0.73% | 38,558 | 58,147,522 |
| 2025-01-22 | 15 | 15.06 | 14.82 | 15 | -0.4% | 26,214 | 39,133,254 |
| 2025-01-21 | 15.04 | 15.08 | 14.93 | 15.06 | +0.33% | 24,905 | 37,339,135 |
| 2025-01-20 | 15 | 15.21 | 14.97 | 15.01 | +0.4% | 37,819 | 57,029,523 |
| 2025-01-17 | 14.58 | 14.99 | 14.58 | 14.95 | +2.19% | 65,501 | 97,464,851 |
| 2025-01-16 | 14.64 | 14.82 | 14.58 | 14.63 | 0% | 36,001 | 52,949,100 |
| 2025-01-15 | 14.62 | 14.74 | 14.54 | 14.63 | 0% | 27,593 | 40,337,433 |
| 2025-01-14 | 14.3 | 14.67 | 14.3 | 14.63 | +2.38% | 43,673 | 63,514,646 |
| 2025-01-13 | 14.28 | 14.4 | 14.21 | 14.29 | -0.28% | 27,635 | 39,493,883 |
| 2025-01-10 | 14.49 | 14.55 | 14.33 | 14.33 | -1.17% | 28,342 | 40,891,284 |
| 2025-01-09 | 14.57 | 14.72 | 14.48 | 14.5 | -1.36% | 30,610 | 44,586,489 |
| 2025-01-08 | 14.63 | 14.74 | 14.34 | 14.7 | +0.2% | 55,848 | 81,166,518 |
| 2025-01-07 | 14.77 | 14.88 | 14.6 | 14.67 | -0.68% | 43,231 | 63,603,003 |
| 2025-01-06 | 14.48 | 14.78 | 14.41 | 14.77 | +2% | 67,306 | 98,625,767 |
| 2025-01-03 | 14.68 | 14.95 | 14.42 | 14.48 | -1.3% | 63,409 | 93,056,846 |
| 2025-01-02 | 15.07 | 15.21 | 14.56 | 14.67 | -2.65% | 66,315 | 98,887,451 |
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：