股票概览
15.96
-3.97%
-0.66
16.87
开盘价
16.99
最高价
15.79
最低价
355,506
成交量
数据更新至: 2025-01-27
技术指标
15.73
MA5 (5日均线)
15.50
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 | 16.87 | 16.99 | 15.79 | 15.96 | -3.97% | 355,506 | 571,931,654 |
| 2025-01-24 | 15.06 | 16.62 | 14.98 | 16.62 | +9.99% | 490,015 | 791,669,063 |
| 2025-01-23 | 15.24 | 15.57 | 15.02 | 15.11 | +0.07% | 240,100 | 366,805,478 |
| 2025-01-22 | 15.7 | 15.76 | 14.91 | 15.1 | -4.73% | 310,410 | 471,755,281 |
| 2025-01-21 | 15.49 | 15.95 | 15.26 | 15.85 | +2.86% | 260,985 | 408,159,173 |
| 2025-01-20 | 15.28 | 15.57 | 15.13 | 15.41 | +3.01% | 280,300 | 430,024,173 |
| 2025-01-17 | 15.29 | 15.43 | 14.68 | 14.96 | -2.54% | 272,212 | 408,253,706 |
| 2025-01-16 | 15.25 | 15.9 | 15.11 | 15.35 | +0.92% | 347,027 | 536,758,011 |
| 2025-01-15 | 15.48 | 15.53 | 15.02 | 15.21 | -1.68% | 249,838 | 380,201,375 |
| 2025-01-14 | 14.42 | 15.66 | 14.29 | 15.47 | +7.43% | 408,213 | 617,668,042 |
| 2025-01-13 | 14.06 | 15.06 | 14.01 | 14.4 | -0.62% | 419,467 | 609,347,329 |
| 2025-01-10 | 14 | 15.46 | 13.88 | 14.49 | +3.13% | 761,664 | 1,118,792,140 |
| 2025-01-09 | 12.65 | 14.05 | 12.45 | 14.05 | +10.02% | 469,113 | 617,810,887 |
| 2025-01-08 | 12.1 | 13.06 | 11.92 | 12.77 | +4.93% | 334,922 | 420,114,713 |
| 2025-01-07 | 12.19 | 12.33 | 12 | 12.17 | +0.33% | 101,665 | 123,596,007 |
| 2025-01-06 | 12.24 | 12.48 | 11.96 | 12.13 | -0.98% | 108,601 | 132,621,725 |
| 2025-01-03 | 12.83 | 12.86 | 12.1 | 12.25 | -4.74% | 205,577 | 256,260,949 |
| 2025-01-02 | 13.09 | 13.3 | 12.74 | 12.86 | -2.21% | 175,920 | 229,223,701 |
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：