股票概览
16.16
+0.94%
+0.15
16.01
开盘价
16.27
最高价
16.01
最低价
10,915
成交量
数据更新至: 2025-01-27
技术指标
16.07
MA5 (5日均线)
16.08
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 | 16.01 | 16.27 | 16.01 | 16.16 | +0.94% | 10,915 | 17,623,117 |
| 2025-01-24 | 16.01 | 16.2 | 15.87 | 16.01 | 0% | 8,844 | 14,139,886 |
| 2025-01-23 | 16.13 | 16.3 | 16.01 | 16.01 | -0.25% | 10,607 | 17,121,111 |
| 2025-01-22 | 16.15 | 16.43 | 15.9 | 16.05 | -0.56% | 12,355 | 19,972,617 |
| 2025-01-21 | 16.26 | 16.26 | 15.97 | 16.14 | -0.12% | 7,103 | 11,425,928 |
| 2025-01-20 | 16.02 | 16.2 | 16.01 | 16.16 | +1% | 11,273 | 18,179,326 |
| 2025-01-17 | 15.9 | 16.15 | 15.9 | 16 | -0.25% | 9,578 | 15,362,144 |
| 2025-01-16 | 16 | 16.2 | 15.86 | 16.04 | +0.5% | 10,970 | 17,600,202 |
| 2025-01-15 | 16.21 | 16.29 | 15.96 | 15.96 | -2.09% | 14,593 | 23,458,963 |
| 2025-01-14 | 15.8 | 16.31 | 15.8 | 16.3 | +2.13% | 20,987 | 33,932,901 |
| 2025-01-13 | 15.5 | 16.16 | 15.44 | 15.96 | +1.2% | 17,691 | 28,152,770 |
| 2025-01-10 | 15.43 | 16.86 | 15.43 | 15.77 | +2.2% | 26,410 | 42,404,791 |
| 2025-01-09 | 15.34 | 15.5 | 15.34 | 15.43 | +0.19% | 8,254 | 12,725,724 |
| 2025-01-08 | 15.55 | 15.63 | 15.18 | 15.4 | -1.16% | 10,349 | 15,952,789 |
| 2025-01-07 | 15.44 | 15.6 | 15.22 | 15.58 | +0.65% | 9,699 | 14,986,148 |
| 2025-01-06 | 15.41 | 15.6 | 15.05 | 15.48 | +0.45% | 10,366 | 15,986,766 |
| 2025-01-03 | 16.07 | 16.26 | 15.4 | 15.41 | -4.11% | 17,906 | 28,119,716 |
| 2025-01-02 | 16.41 | 16.63 | 16 | 16.07 | -1.83% | 18,246 | 29,893,269 |
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：