股票概览
15.9
-1.43%
-0.23
16.16
开盘价
16.32
最高价
15.88
最低价
23,223
成交量
数据更新至: 2025-01-27
技术指标
15.97
MA5 (5日均线)
15.89
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 | 16.32 | 15.88 | 15.9 | -1.43% | 23,223 | 37,452,182 |
| 2025-01-24 | 15.8 | 16.16 | 15.8 | 16.13 | +1.38% | 24,013 | 38,451,622 |
| 2025-01-23 | 16.27 | 16.3 | 15.91 | 15.91 | -1.24% | 38,514 | 62,132,616 |
| 2025-01-22 | 15.81 | 16.65 | 15.62 | 16.11 | +1.96% | 57,197 | 92,327,035 |
| 2025-01-21 | 16 | 16.07 | 15.66 | 15.8 | -0.57% | 16,623 | 26,292,663 |
| 2025-01-20 | 15.85 | 15.94 | 15.68 | 15.89 | +1.15% | 22,055 | 34,938,947 |
| 2025-01-17 | 15.56 | 15.76 | 15.54 | 15.71 | 0% | 17,138 | 26,881,355 |
| 2025-01-16 | 15.76 | 15.98 | 15.53 | 15.71 | -0.25% | 26,974 | 42,519,911 |
| 2025-01-15 | 15.99 | 16 | 15.68 | 15.75 | -1.25% | 25,090 | 39,681,656 |
| 2025-01-14 | 15.33 | 15.95 | 15.25 | 15.95 | +4.73% | 38,099 | 59,976,551 |
| 2025-01-13 | 15.05 | 15.31 | 14.72 | 15.23 | +0.33% | 26,821 | 40,478,038 |
| 2025-01-10 | 15.45 | 16.03 | 15.18 | 15.18 | -1.87% | 37,810 | 58,857,458 |
| 2025-01-09 | 15.14 | 15.49 | 15.14 | 15.47 | +1.64% | 22,149 | 34,086,435 |
| 2025-01-08 | 15.31 | 15.37 | 14.81 | 15.22 | -0.65% | 22,526 | 34,129,893 |
| 2025-01-07 | 15.13 | 15.32 | 14.95 | 15.32 | +1.79% | 22,073 | 33,430,657 |
| 2025-01-06 | 14.95 | 15.27 | 14.4 | 15.05 | +1.14% | 28,213 | 42,078,573 |
| 2025-01-03 | 15.67 | 15.67 | 14.84 | 14.88 | -4.55% | 29,511 | 44,818,816 |
| 2025-01-02 | 16.09 | 16.2 | 15.4 | 15.59 | -3.17% | 30,070 | 47,483,878 |
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：