股票概览
15.08
-0.13%
-0.02
15.2
开盘价
15.37
最高价
15.03
最低价
17,361
成交量
数据更新至: 2025-01-27
技术指标
15.14
MA5 (5日均线)
15.18
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 | 15.2 | 15.37 | 15.03 | 15.08 | -0.13% | 17,361 | 26,369,176 |
| 2025-01-24 | 14.99 | 15.22 | 14.94 | 15.1 | +0.07% | 17,648 | 26,545,626 |
| 2025-01-23 | 15.26 | 15.42 | 15.02 | 15.09 | -0.26% | 23,839 | 36,377,600 |
| 2025-01-22 | 15.13 | 15.24 | 15.01 | 15.13 | -1.05% | 19,183 | 28,999,234 |
| 2025-01-21 | 15.17 | 15.3 | 15 | 15.29 | +1.12% | 25,863 | 39,248,560 |
| 2025-01-20 | 15.16 | 15.3 | 14.91 | 15.12 | +0.8% | 28,416 | 42,999,892 |
| 2025-01-17 | 15.32 | 15.32 | 14.93 | 15 | -1.32% | 24,431 | 36,784,857 |
| 2025-01-16 | 15.35 | 15.68 | 15 | 15.2 | -2.12% | 48,853 | 74,831,150 |
| 2025-01-15 | 15.29 | 16.48 | 15.16 | 15.53 | +1.57% | 82,570 | 129,042,599 |
| 2025-01-14 | 13.87 | 15.29 | 13.87 | 15.29 | +10% | 42,201 | 62,385,454 |
| 2025-01-13 | 14.1 | 14.59 | 13.7 | 13.9 | -1.28% | 26,386 | 37,216,385 |
| 2025-01-10 | 14.38 | 14.67 | 13.98 | 14.08 | -2.36% | 35,535 | 50,772,507 |
| 2025-01-09 | 13.75 | 14.5 | 13.75 | 14.42 | +1.98% | 33,515 | 47,464,946 |
| 2025-01-08 | 13.64 | 14.3 | 13.5 | 14.14 | +3.67% | 37,750 | 52,501,504 |
| 2025-01-07 | 13.27 | 13.66 | 13.08 | 13.64 | +2.94% | 17,349 | 23,294,539 |
| 2025-01-06 | 13.21 | 13.45 | 12.6 | 13.25 | -0.6% | 17,353 | 22,815,376 |
| 2025-01-03 | 14.2 | 14.36 | 13.3 | 13.33 | -6.26% | 29,220 | 40,111,656 |
| 2025-01-02 | 14.8 | 14.94 | 14.12 | 14.22 | -3.92% | 29,913 | 43,454,546 |
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：