股票概览
16.64
+1.65%
+0.27
16.39
开盘价
16.76
最高价
16.39
最低价
14,086
成交量
数据更新至: 2025-01-27
技术指标
16.56
MA5 (5日均线)
16.54
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 | 16.39 | 16.76 | 16.39 | 16.64 | +1.65% | 14,086 | 23,454,139 |
| 2025-01-24 | 16.35 | 16.42 | 16.17 | 16.37 | +0.61% | 9,883 | 16,126,276 |
| 2025-01-23 | 16.68 | 16.86 | 16.26 | 16.27 | -2.05% | 15,679 | 25,828,395 |
| 2025-01-22 | 16.9 | 16.96 | 16.52 | 16.61 | -1.72% | 14,216 | 23,678,468 |
| 2025-01-21 | 16.88 | 16.91 | 16.66 | 16.9 | +0.3% | 10,928 | 18,376,183 |
| 2025-01-20 | 16.73 | 16.86 | 16.64 | 16.85 | +1.32% | 13,274 | 22,264,827 |
| 2025-01-17 | 16.51 | 16.73 | 16.51 | 16.63 | +0.06% | 6,486 | 10,796,491 |
| 2025-01-16 | 16.49 | 16.77 | 16.37 | 16.62 | +1.65% | 12,020 | 19,972,827 |
| 2025-01-15 | 16.09 | 16.5 | 16.07 | 16.35 | +1.11% | 13,410 | 21,933,337 |
| 2025-01-14 | 15.91 | 16.18 | 15.86 | 16.17 | +1.63% | 12,224 | 19,593,646 |
| 2025-01-13 | 16.02 | 16.07 | 15.82 | 15.91 | -1.24% | 9,120 | 14,527,807 |
| 2025-01-10 | 16.76 | 16.76 | 16.1 | 16.11 | -2.07% | 8,985 | 14,624,604 |
| 2025-01-09 | 16.69 | 16.69 | 16.38 | 16.45 | -1.85% | 13,147 | 21,706,086 |
| 2025-01-08 | 16.56 | 16.84 | 16.3 | 16.76 | +0.66% | 12,429 | 20,627,024 |
| 2025-01-07 | 16.64 | 16.78 | 15.9 | 16.65 | -0.12% | 16,398 | 27,082,916 |
| 2025-01-06 | 16.35 | 16.86 | 16.01 | 16.67 | +3.09% | 27,121 | 45,041,965 |
| 2025-01-03 | 16.39 | 16.68 | 16.13 | 16.17 | -1.34% | 15,396 | 25,255,485 |
| 2025-01-02 | 16.42 | 16.84 | 16.3 | 16.39 | -0.36% | 25,537 | 42,338,831 |
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：