股票概览
15.16
+0.93%
+0.14
15.02
开盘价
15.28
最高价
15
最低价
11,281
成交量
数据更新至: 2025-01-27
技术指标
15.11
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 | 15.02 | 15.28 | 15 | 15.16 | +0.93% | 11,281 | 17,091,758 |
| 2025-01-24 | 14.82 | 15.1 | 14.42 | 15.02 | +1.08% | 21,217 | 31,357,563 |
| 2025-01-23 | 15.05 | 15.18 | 14.74 | 14.86 | -0.87% | 17,174 | 25,704,152 |
| 2025-01-22 | 15.53 | 15.53 | 14.88 | 14.99 | -3.54% | 20,648 | 31,097,399 |
| 2025-01-21 | 16.04 | 16.1 | 15.21 | 15.54 | -3.12% | 24,362 | 37,680,158 |
| 2025-01-20 | 15.86 | 16.2 | 15.8 | 16.04 | +1.13% | 13,822 | 22,132,127 |
| 2025-01-17 | 15.87 | 16 | 15.58 | 15.86 | -1.25% | 16,040 | 25,309,521 |
| 2025-01-16 | 15.55 | 16.28 | 15.54 | 16.06 | +3.28% | 24,999 | 39,772,194 |
| 2025-01-15 | 15.8 | 16.08 | 15.41 | 15.55 | -2.51% | 19,180 | 30,115,858 |
| 2025-01-14 | 15.54 | 15.95 | 15.35 | 15.95 | +2.64% | 25,204 | 39,350,967 |
| 2025-01-13 | 15.39 | 16.05 | 15.3 | 15.54 | -1.15% | 17,506 | 27,360,505 |
| 2025-01-10 | 16.6 | 16.6 | 15.67 | 15.72 | -5.81% | 38,209 | 61,074,575 |
| 2025-01-09 | 17.11 | 17.49 | 16.26 | 16.69 | -5.17% | 54,134 | 90,893,516 |
| 2025-01-08 | 17.17 | 18.19 | 16.96 | 17.6 | +0.17% | 44,619 | 78,928,840 |
| 2025-01-07 | 17.58 | 17.58 | 16.62 | 17.57 | -0.62% | 45,890 | 78,690,440 |
| 2025-01-06 | 17.2 | 18.09 | 16.81 | 17.68 | +0.68% | 43,405 | 75,975,550 |
| 2025-01-03 | 16.78 | 17.66 | 16.32 | 17.56 | +4.96% | 70,336 | 120,767,746 |
| 2025-01-02 | 16.02 | 17.82 | 16.02 | 16.73 | +3.27% | 64,269 | 109,495,051 |
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：