股票概览
15.43
-2.53%
-0.4
15.81
开盘价
16.14
最高价
15.37
最低价
86,476
成交量
数据更新至: 2025-01-27
技术指标
15.44
MA5 (5日均线)
15.71
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 | 15.81 | 16.14 | 15.37 | 15.43 | -2.53% | 86,476 | 135,276,800 |
| 2025-01-24 | 15.08 | 15.98 | 15.03 | 15.83 | +4.49% | 134,036 | 209,915,741 |
| 2025-01-23 | 15.33 | 15.66 | 15.15 | 15.15 | -0.39% | 88,504 | 136,194,407 |
| 2025-01-22 | 15.47 | 15.5 | 15.03 | 15.21 | -2.37% | 77,699 | 117,880,494 |
| 2025-01-21 | 16.18 | 16.2 | 15.51 | 15.58 | -3.35% | 84,706 | 133,053,617 |
| 2025-01-20 | 16.08 | 16.25 | 15.8 | 16.12 | +0.31% | 108,620 | 174,827,593 |
| 2025-01-17 | 16.07 | 16.39 | 15.81 | 16.07 | -0.74% | 94,412 | 151,228,495 |
| 2025-01-16 | 15.72 | 16.49 | 15.71 | 16.19 | +2.02% | 141,842 | 228,916,789 |
| 2025-01-15 | 15.63 | 16.44 | 15.36 | 15.87 | +1.54% | 162,580 | 257,909,151 |
| 2025-01-14 | 14.9 | 15.63 | 14.8 | 15.63 | +4.9% | 100,660 | 153,936,322 |
| 2025-01-13 | 14.7 | 14.94 | 14.46 | 14.9 | +0.74% | 75,369 | 111,282,796 |
| 2025-01-10 | 15.53 | 15.66 | 14.78 | 14.79 | -4.95% | 101,682 | 154,022,937 |
| 2025-01-09 | 15.38 | 16.1 | 15.38 | 15.56 | +0.26% | 101,573 | 160,061,757 |
| 2025-01-08 | 15.45 | 15.66 | 15.04 | 15.52 | -0.19% | 92,127 | 141,756,028 |
| 2025-01-07 | 15.44 | 15.55 | 15.28 | 15.55 | +0.06% | 60,071 | 92,674,111 |
| 2025-01-06 | 15.24 | 15.76 | 15.16 | 15.54 | +1.17% | 99,407 | 153,937,548 |
| 2025-01-03 | 16 | 16.19 | 15.28 | 15.36 | -3.7% | 104,344 | 163,607,007 |
| 2025-01-02 | 16.25 | 16.43 | 15.77 | 15.95 | -1.85% | 126,932 | 204,700,507 |
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：