股票概览
15.25
-1.93%
-0.3
15.56
开盘价
15.65
最高价
15.25
最低价
23,996
成交量
数据更新至: 2025-01-27
技术指标
15.33
MA5 (5日均线)
15.22
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 | 15.56 | 15.65 | 15.25 | 15.25 | -1.93% | 23,996 | 36,971,933 |
| 2025-01-24 | 15.19 | 15.57 | 15.11 | 15.55 | +2.24% | 31,483 | 48,670,208 |
| 2025-01-23 | 15.25 | 15.42 | 15.11 | 15.21 | +0.2% | 37,151 | 56,728,730 |
| 2025-01-22 | 15.43 | 15.47 | 15.09 | 15.18 | -1.81% | 23,724 | 36,131,186 |
| 2025-01-21 | 15.5 | 15.59 | 15.26 | 15.46 | -0.26% | 26,868 | 41,376,521 |
| 2025-01-20 | 15.63 | 15.73 | 15.41 | 15.5 | -0.51% | 38,068 | 59,119,765 |
| 2025-01-17 | 15.37 | 15.68 | 15.28 | 15.58 | +1.3% | 57,736 | 89,542,204 |
| 2025-01-16 | 14.46 | 15.48 | 14.45 | 15.38 | +6.88% | 102,723 | 155,029,553 |
| 2025-01-15 | 14.69 | 14.73 | 14.38 | 14.39 | -1.98% | 28,592 | 41,439,273 |
| 2025-01-14 | 13.92 | 14.72 | 13.92 | 14.68 | +5.38% | 47,408 | 68,627,196 |
| 2025-01-13 | 13.82 | 14.09 | 13.68 | 13.93 | -0.07% | 23,581 | 32,694,767 |
| 2025-01-10 | 14.3 | 14.39 | 13.93 | 13.94 | -1.27% | 26,535 | 37,517,867 |
| 2025-01-09 | 14.36 | 14.47 | 14.06 | 14.12 | -1.88% | 27,681 | 39,337,668 |
| 2025-01-08 | 14.61 | 14.62 | 14.04 | 14.39 | -1.84% | 42,549 | 60,822,764 |
| 2025-01-07 | 14.18 | 14.69 | 14.06 | 14.66 | +3.39% | 45,486 | 65,655,332 |
| 2025-01-06 | 13.88 | 14.37 | 13.65 | 14.18 | +2.16% | 44,364 | 62,563,095 |
| 2025-01-03 | 14.42 | 14.63 | 13.8 | 13.88 | -3.68% | 55,378 | 78,501,008 |
| 2025-01-02 | 14.98 | 15.09 | 14.25 | 14.41 | -3.81% | 51,096 | 75,014,514 |
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：