股票概览
15.92
-0.31%
-0.05
16
开盘价
16.13
最高价
15.92
最低价
18,732
成交量
数据更新至: 2025-01-27
技术指标
15.96
MA5 (5日均线)
15.99
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 | 16.13 | 15.92 | 15.92 | -0.31% | 18,732 | 29,998,194 |
| 2025-01-24 | 15.85 | 16.02 | 15.77 | 15.97 | +0.63% | 19,343 | 30,786,783 |
| 2025-01-23 | 16 | 16.19 | 15.87 | 15.87 | -0.44% | 24,641 | 39,560,453 |
| 2025-01-22 | 16.12 | 16.12 | 15.91 | 15.94 | -0.99% | 15,093 | 24,124,382 |
| 2025-01-21 | 16.1 | 16.19 | 15.93 | 16.1 | +0.25% | 18,201 | 29,196,087 |
| 2025-01-20 | 16.34 | 16.34 | 16.03 | 16.06 | -0.56% | 27,337 | 44,130,512 |
| 2025-01-17 | 15.87 | 16.2 | 15.87 | 16.15 | +1.13% | 29,600 | 47,562,462 |
| 2025-01-16 | 15.87 | 16.12 | 15.83 | 15.97 | +0.63% | 20,931 | 33,479,831 |
| 2025-01-15 | 16.02 | 16.03 | 15.83 | 15.87 | -0.87% | 20,100 | 32,003,164 |
| 2025-01-14 | 15.61 | 16.07 | 15.6 | 16.01 | +2.96% | 34,787 | 55,147,681 |
| 2025-01-13 | 15.28 | 15.63 | 15.19 | 15.55 | +0.78% | 20,685 | 31,935,057 |
| 2025-01-10 | 15.85 | 15.97 | 15.39 | 15.43 | -2.89% | 24,339 | 38,314,049 |
| 2025-01-09 | 15.74 | 15.98 | 15.74 | 15.89 | +0.13% | 21,137 | 33,599,312 |
| 2025-01-08 | 15.98 | 15.98 | 15.58 | 15.87 | -0.75% | 30,929 | 48,769,748 |
| 2025-01-07 | 15.91 | 16.02 | 15.67 | 15.99 | +0.5% | 33,455 | 53,056,374 |
| 2025-01-06 | 15.78 | 16.07 | 15.58 | 15.91 | +0.57% | 23,418 | 37,141,434 |
| 2025-01-03 | 16.43 | 16.52 | 15.8 | 15.82 | -3.48% | 44,163 | 70,747,772 |
| 2025-01-02 | 16.71 | 17 | 16.34 | 16.39 | -2.09% | 41,727 | 69,616,227 |
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：