股票概览
16.75
+0.84%
+0.14
16.62
开盘价
16.92
最高价
16.61
最低价
47,006
成交量
数据更新至: 2025-01-27
技术指标
16.50
MA5 (5日均线)
16.28
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 | 16.62 | 16.92 | 16.61 | 16.75 | +0.84% | 47,006 | 79,101,635 |
| 2025-01-24 | 16.4 | 16.67 | 16.28 | 16.61 | +1.53% | 50,955 | 84,209,488 |
| 2025-01-23 | 16.38 | 16.75 | 16.25 | 16.36 | +0.55% | 50,288 | 82,816,891 |
| 2025-01-22 | 16.6 | 16.6 | 15.98 | 16.27 | -1.57% | 53,342 | 86,402,544 |
| 2025-01-21 | 16.39 | 16.61 | 16.16 | 16.53 | +1.29% | 70,500 | 115,872,173 |
| 2025-01-20 | 15.95 | 16.38 | 15.95 | 16.32 | +2.97% | 69,310 | 112,629,685 |
| 2025-01-17 | 15.98 | 15.98 | 15.61 | 15.85 | -0.88% | 48,169 | 76,083,133 |
| 2025-01-16 | 16 | 16.3 | 15.85 | 15.99 | +0.38% | 72,058 | 115,915,977 |
| 2025-01-15 | 16.2 | 16.26 | 15.86 | 15.93 | -1.55% | 42,355 | 67,731,204 |
| 2025-01-14 | 15.75 | 16.21 | 15.59 | 16.18 | +2.93% | 44,140 | 70,444,932 |
| 2025-01-13 | 15.9 | 16.1 | 15.61 | 15.72 | -0.88% | 56,251 | 88,840,752 |
| 2025-01-10 | 16.31 | 16.38 | 15.8 | 15.86 | -2.64% | 33,512 | 53,777,474 |
| 2025-01-09 | 16.49 | 16.52 | 16.25 | 16.29 | -1.45% | 31,185 | 51,010,489 |
| 2025-01-08 | 16.54 | 16.6 | 16.17 | 16.53 | -0.42% | 38,659 | 63,467,924 |
| 2025-01-07 | 16.3 | 16.78 | 16.22 | 16.6 | +1.97% | 56,243 | 93,222,634 |
| 2025-01-06 | 16.25 | 16.6 | 15.95 | 16.28 | +0.49% | 64,269 | 104,597,520 |
| 2025-01-03 | 16.53 | 16.87 | 16.06 | 16.2 | -2.35% | 66,905 | 110,110,813 |
| 2025-01-02 | 16.76 | 16.97 | 16.45 | 16.59 | -1.01% | 67,738 | 112,979,469 |
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：