股票概览
15.62
-1.01%
-0.16
15.81
开盘价
15.88
最高价
15.46
最低价
185,180
成交量
数据更新至: 2025-01-27
技术指标
15.74
MA5 (5日均线)
15.36
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 | 15.81 | 15.88 | 15.46 | 15.62 | -1.01% | 185,180 | 289,644,028 |
| 2025-01-24 | 15.45 | 15.85 | 15.44 | 15.78 | +1.68% | 166,731 | 261,091,812 |
| 2025-01-23 | 15.92 | 16.03 | 15.5 | 15.52 | -1.83% | 239,459 | 376,669,012 |
| 2025-01-22 | 15.85 | 16.05 | 15.7 | 15.81 | -0.94% | 217,489 | 344,724,818 |
| 2025-01-21 | 15.54 | 16.14 | 15.46 | 15.96 | +2.7% | 260,313 | 411,640,045 |
| 2025-01-20 | 15.4 | 15.8 | 15.36 | 15.54 | +1.37% | 292,250 | 455,542,607 |
| 2025-01-17 | 14.5 | 15.38 | 14.4 | 15.33 | +5.07% | 333,345 | 500,078,054 |
| 2025-01-16 | 14.74 | 14.83 | 14.5 | 14.59 | +0.14% | 187,666 | 274,354,445 |
| 2025-01-15 | 14.69 | 14.88 | 14.44 | 14.57 | -1.89% | 197,899 | 288,915,317 |
| 2025-01-14 | 14.52 | 14.95 | 14.13 | 14.85 | +2.13% | 329,461 | 480,510,872 |
| 2025-01-13 | 14.74 | 14.81 | 14.4 | 14.54 | -2.35% | 149,745 | 218,589,795 |
| 2025-01-10 | 15.2 | 15.25 | 14.89 | 14.89 | -1.97% | 136,260 | 204,971,262 |
| 2025-01-09 | 15.54 | 15.64 | 15.17 | 15.19 | -1.11% | 164,390 | 252,957,789 |
| 2025-01-08 | 15.74 | 15.74 | 15.05 | 15.36 | -3.09% | 205,780 | 316,315,699 |
| 2025-01-07 | 15.55 | 15.97 | 15.53 | 15.85 | +1.6% | 197,676 | 312,439,238 |
| 2025-01-06 | 15.66 | 16.01 | 15.43 | 15.6 | -0.76% | 186,775 | 293,143,511 |
| 2025-01-03 | 16.02 | 16.4 | 15.6 | 15.72 | -1.87% | 264,552 | 422,494,776 |
| 2025-01-02 | 16.47 | 16.53 | 15.85 | 16.02 | -2.91% | 216,364 | 350,745,721 |
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：