股票概览
16.12
+2.81%
+0.44
15.8
开盘价
16.35
最高价
15.7
最低价
97,420
成交量
数据更新至: 2025-01-27
技术指标
15.47
MA5 (5日均线)
15.04
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 | 15.8 | 16.35 | 15.7 | 16.12 | +2.81% | 97,420 | 156,863,094 |
| 2025-01-24 | 15.37 | 15.77 | 15.28 | 15.68 | +2.02% | 92,354 | 143,801,473 |
| 2025-01-23 | 15.2 | 15.6 | 15.2 | 15.37 | +1.12% | 73,386 | 113,551,069 |
| 2025-01-22 | 14.95 | 15.48 | 14.81 | 15.2 | +1.47% | 73,641 | 111,683,282 |
| 2025-01-21 | 15.03 | 15.06 | 14.82 | 14.98 | 0% | 32,502 | 48,571,471 |
| 2025-01-20 | 14.67 | 15.17 | 14.67 | 14.98 | +2.74% | 64,606 | 96,605,685 |
| 2025-01-17 | 14.38 | 14.68 | 14.23 | 14.58 | +0.62% | 48,264 | 70,093,063 |
| 2025-01-16 | 14.55 | 14.85 | 14.47 | 14.49 | -0.14% | 52,496 | 76,703,449 |
| 2025-01-15 | 14.5 | 14.58 | 14.4 | 14.51 | +0.21% | 51,975 | 75,293,419 |
| 2025-01-14 | 14.24 | 14.5 | 14.15 | 14.48 | +2.04% | 63,284 | 90,871,281 |
| 2025-01-13 | 14.23 | 14.66 | 14.08 | 14.19 | -1.25% | 77,810 | 111,558,123 |
| 2025-01-10 | 14.26 | 14.46 | 14.14 | 14.37 | +0.49% | 85,918 | 123,093,083 |
| 2025-01-09 | 14.24 | 14.4 | 14.08 | 14.3 | -0.56% | 75,702 | 107,737,663 |
| 2025-01-08 | 14.16 | 14.6 | 13.99 | 14.38 | +0.7% | 85,343 | 122,325,689 |
| 2025-01-07 | 14.56 | 14.56 | 14.04 | 14.28 | -2.19% | 124,609 | 177,108,461 |
| 2025-01-06 | 14.9 | 15.18 | 14.2 | 14.6 | -2.54% | 151,848 | 221,485,274 |
| 2025-01-03 | 14.9 | 15.5 | 14.82 | 14.98 | -0.13% | 149,988 | 227,541,014 |
| 2025-01-02 | 15.1 | 15.4 | 14.79 | 15 | -0.73% | 108,005 | 162,843,845 |
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：