股票概览
15.85
+3.06%
+0.47
15.49
开盘价
15.98
最高价
15.2
最低价
64,536
成交量
数据更新至: 2025-01-27
技术指标
15.25
MA5 (5日均线)
15.24
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 | 15.49 | 15.98 | 15.2 | 15.85 | +3.06% | 64,536 | 100,893,795 |
| 2025-01-24 | 14.99 | 15.38 | 14.88 | 15.38 | +2.53% | 43,002 | 65,440,003 |
| 2025-01-23 | 15.22 | 15.47 | 14.99 | 15 | +0.47% | 42,880 | 65,532,881 |
| 2025-01-22 | 15.08 | 15.08 | 14.87 | 14.93 | -0.99% | 19,201 | 28,709,136 |
| 2025-01-21 | 15.49 | 15.49 | 14.95 | 15.08 | +0.07% | 29,857 | 45,189,620 |
| 2025-01-20 | 14.99 | 15.2 | 14.83 | 15.07 | +1.21% | 33,950 | 51,190,403 |
| 2025-01-17 | 15.03 | 15.14 | 14.69 | 14.89 | -1.26% | 42,309 | 62,902,363 |
| 2025-01-16 | 15.1 | 15.39 | 14.77 | 15.08 | -2.2% | 76,157 | 114,803,298 |
| 2025-01-15 | 15.73 | 15.76 | 15.34 | 15.42 | -1.47% | 32,100 | 49,684,461 |
| 2025-01-14 | 15.11 | 15.65 | 15.01 | 15.65 | +4.82% | 41,994 | 64,883,839 |
| 2025-01-13 | 14.99 | 15.08 | 14.53 | 14.93 | -0.8% | 29,016 | 42,981,560 |
| 2025-01-10 | 15.58 | 15.87 | 15.05 | 15.05 | -2.84% | 52,199 | 81,085,885 |
| 2025-01-09 | 15.4 | 15.55 | 15.09 | 15.49 | +1.77% | 53,861 | 82,852,848 |
| 2025-01-08 | 15.19 | 15.35 | 14.62 | 15.22 | +0.2% | 47,488 | 71,666,322 |
| 2025-01-07 | 15.02 | 15.22 | 14.78 | 15.19 | +2.08% | 38,627 | 58,099,555 |
| 2025-01-06 | 15.08 | 15.43 | 14.38 | 14.88 | -2.75% | 49,732 | 74,549,135 |
| 2025-01-03 | 16.74 | 16.87 | 15.3 | 15.3 | -10% | 100,559 | 159,775,572 |
| 2025-01-02 | 17.48 | 17.98 | 16.9 | 17 | -2.19% | 108,599 | 189,877,302 |
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：