股票概览
16.08
+2.49%
+0.39
16
开盘价
16.68
最高价
16
最低价
96,014
成交量
数据更新至: 2025-01-27
技术指标
15.78
MA5 (5日均线)
15.77
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 | 16.68 | 16 | 16.08 | +2.49% | 96,014 | 156,904,743 |
| 2025-01-24 | 15.49 | 15.79 | 15.37 | 15.69 | +1.29% | 49,946 | 78,080,430 |
| 2025-01-23 | 15.86 | 15.98 | 15.45 | 15.49 | -1.27% | 60,844 | 95,570,542 |
| 2025-01-22 | 15.83 | 15.95 | 15.6 | 15.69 | -1.63% | 32,991 | 51,768,470 |
| 2025-01-21 | 16.05 | 16.14 | 15.76 | 15.95 | -0.62% | 39,546 | 62,804,681 |
| 2025-01-20 | 15.77 | 16.29 | 15.77 | 16.05 | +1.78% | 73,326 | 118,206,104 |
| 2025-01-17 | 15.55 | 15.9 | 15.4 | 15.77 | +1.41% | 57,828 | 90,559,128 |
| 2025-01-16 | 15.65 | 15.91 | 15.42 | 15.55 | -0.38% | 50,420 | 79,007,006 |
| 2025-01-15 | 15.82 | 15.82 | 15.53 | 15.61 | -1.39% | 44,360 | 69,280,438 |
| 2025-01-14 | 15.38 | 15.86 | 15.36 | 15.83 | +3.06% | 89,259 | 140,089,379 |
| 2025-01-13 | 15.15 | 15.42 | 14.95 | 15.36 | +0.46% | 48,633 | 74,220,589 |
| 2025-01-10 | 15.78 | 15.95 | 15.29 | 15.29 | -3.11% | 61,317 | 95,504,311 |
| 2025-01-09 | 15.84 | 16.18 | 15.69 | 15.78 | -0.88% | 53,236 | 84,709,765 |
| 2025-01-08 | 16.15 | 16.25 | 15.63 | 15.92 | -1.73% | 73,246 | 116,637,058 |
| 2025-01-07 | 16.02 | 16.2 | 15.9 | 16.2 | +0.12% | 62,930 | 100,981,365 |
| 2025-01-06 | 16.38 | 16.63 | 16.01 | 16.18 | -0.98% | 79,572 | 129,885,572 |
| 2025-01-03 | 17.15 | 17.45 | 16.3 | 16.34 | -5% | 123,039 | 207,636,068 |
| 2025-01-02 | 16.68 | 17.74 | 16.68 | 17.2 | +3.43% | 205,631 | 357,596,477 |
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：