股票概览
15.58
+3.25%
+0.49
15.25
开盘价
16.37
最高价
15.21
最低价
33,216
成交量
数据更新至: 2025-01-27
技术指标
14.92
MA5 (5日均线)
14.58
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 | 15.25 | 16.37 | 15.21 | 15.58 | +3.25% | 33,216 | 52,609,122 |
| 2025-01-24 | 15.05 | 15.29 | 14.86 | 15.09 | +0.47% | 22,117 | 33,372,953 |
| 2025-01-23 | 14.52 | 15.5 | 14.52 | 15.02 | +3.94% | 34,556 | 51,943,116 |
| 2025-01-22 | 14.57 | 14.57 | 14.03 | 14.45 | -0.21% | 29,583 | 42,275,044 |
| 2025-01-21 | 14.85 | 15.79 | 14.03 | 14.48 | -2.62% | 52,663 | 77,730,740 |
| 2025-01-20 | 13.52 | 14.87 | 13.4 | 14.87 | +9.99% | 27,227 | 39,671,690 |
| 2025-01-17 | 14.2 | 14.23 | 13.31 | 13.52 | -5.32% | 32,050 | 43,684,728 |
| 2025-01-16 | 14.7 | 15 | 14.02 | 14.28 | -4.29% | 37,586 | 54,140,669 |
| 2025-01-15 | 13.75 | 14.92 | 13.62 | 14.92 | +10.03% | 29,940 | 44,036,408 |
| 2025-01-14 | 13.07 | 13.56 | 12.99 | 13.56 | +5.36% | 11,220 | 14,997,079 |
| 2025-01-13 | 12.81 | 13.06 | 12.5 | 12.87 | -1.45% | 9,008 | 11,547,370 |
| 2025-01-10 | 13.25 | 13.56 | 13.04 | 13.06 | -1.43% | 13,274 | 17,597,800 |
| 2025-01-09 | 13.05 | 13.4 | 12.8 | 13.25 | +1.53% | 12,410 | 16,421,132 |
| 2025-01-08 | 12.94 | 13.26 | 12.5 | 13.05 | +1.32% | 15,127 | 19,551,591 |
| 2025-01-07 | 12.25 | 12.89 | 12.03 | 12.88 | +5.14% | 15,411 | 19,490,003 |
| 2025-01-06 | 12.35 | 12.5 | 11.42 | 12.25 | -0.57% | 18,659 | 22,470,120 |
| 2025-01-03 | 14.15 | 14.15 | 12.2 | 12.32 | -8.74% | 23,752 | 30,251,558 |
| 2025-01-02 | 13.75 | 13.9 | 13.16 | 13.5 | -1.89% | 16,913 | 22,989,401 |
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：