股票概览
15.32
+0.26%
+0.04
15.32
开盘价
15.59
最高价
15.14
最低价
10,724
成交量
数据更新至: 2025-01-27
技术指标
15.32
MA5 (5日均线)
15.69
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 | 15.32 | 15.59 | 15.14 | 15.32 | +0.26% | 10,724 | 16,477,504 |
| 2025-01-24 | 15.4 | 15.68 | 15.05 | 15.28 | -0.65% | 12,501 | 19,122,089 |
| 2025-01-23 | 15.1 | 15.45 | 15.09 | 15.38 | +1.99% | 13,980 | 21,380,776 |
| 2025-01-22 | 15.59 | 15.59 | 15 | 15.08 | -2.9% | 12,641 | 19,233,198 |
| 2025-01-21 | 16.15 | 16.3 | 15.43 | 15.53 | -4.25% | 14,255 | 22,374,791 |
| 2025-01-20 | 16.7 | 16.77 | 16.05 | 16.22 | -1.7% | 18,779 | 30,535,451 |
| 2025-01-17 | 15.78 | 16.62 | 15.71 | 16.5 | +3.9% | 17,832 | 28,819,706 |
| 2025-01-16 | 16.08 | 16.19 | 15.79 | 15.88 | 0% | 12,781 | 20,422,535 |
| 2025-01-15 | 15.85 | 16.05 | 15.59 | 15.88 | +0.51% | 12,086 | 19,137,836 |
| 2025-01-14 | 15.58 | 15.8 | 15.26 | 15.8 | +3.4% | 17,880 | 27,983,411 |
| 2025-01-13 | 15.28 | 15.5 | 15.07 | 15.28 | 0% | 8,696 | 13,293,796 |
| 2025-01-10 | 15.61 | 15.94 | 15.25 | 15.28 | -1.36% | 13,720 | 21,262,993 |
| 2025-01-09 | 15.6 | 15.76 | 15.26 | 15.49 | -0.71% | 11,829 | 18,326,508 |
| 2025-01-08 | 15.36 | 15.66 | 14.96 | 15.6 | +1.5% | 14,362 | 21,918,125 |
| 2025-01-07 | 14.91 | 15.43 | 14.77 | 15.37 | +3.09% | 12,595 | 19,073,565 |
| 2025-01-06 | 15 | 15.35 | 14.41 | 14.91 | -0.2% | 13,710 | 20,498,635 |
| 2025-01-03 | 16 | 16.16 | 14.9 | 14.94 | -8.23% | 32,394 | 49,923,313 |
| 2025-01-02 | 15.52 | 16.7 | 14.54 | 16.28 | +4.9% | 41,863 | 67,147,493 |
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：