股票概览
15.3
-0.71%
-0.11
15.56
开盘价
15.8
最高价
15.28
最低价
72,114
成交量
数据更新至: 2025-01-27
技术指标
15.32
MA5 (5日均线)
15.39
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 | 15.56 | 15.8 | 15.28 | 15.3 | -0.71% | 72,114 | 112,021,977 |
| 2025-01-24 | 15.18 | 15.58 | 15.15 | 15.41 | +0.78% | 63,374 | 97,793,112 |
| 2025-01-23 | 15.29 | 15.68 | 15.25 | 15.29 | +0.79% | 70,672 | 109,085,852 |
| 2025-01-22 | 15.47 | 15.55 | 15.05 | 15.17 | -1.56% | 46,584 | 71,113,362 |
| 2025-01-21 | 15.4 | 15.47 | 15.02 | 15.41 | +0.39% | 55,663 | 84,925,419 |
| 2025-01-20 | 15.7 | 15.76 | 15.27 | 15.35 | -0.52% | 62,546 | 96,495,586 |
| 2025-01-17 | 15.92 | 16.1 | 15.39 | 15.43 | -3.08% | 95,796 | 149,194,108 |
| 2025-01-16 | 15.81 | 16.29 | 15.67 | 15.92 | +2.25% | 126,484 | 202,007,785 |
| 2025-01-15 | 15.01 | 15.97 | 14.95 | 15.57 | +3.73% | 137,099 | 211,659,264 |
| 2025-01-14 | 13.95 | 15.12 | 13.95 | 15.01 | +7.6% | 99,202 | 145,693,371 |
| 2025-01-13 | 13.79 | 14.16 | 13.4 | 13.95 | 0% | 45,065 | 62,038,806 |
| 2025-01-10 | 14.24 | 14.7 | 13.91 | 13.95 | -2.86% | 77,058 | 110,829,618 |
| 2025-01-09 | 14.18 | 14.52 | 14.17 | 14.36 | +0.07% | 58,382 | 83,964,278 |
| 2025-01-08 | 14.5 | 14.54 | 13.84 | 14.35 | -1.51% | 76,012 | 107,985,891 |
| 2025-01-07 | 14.22 | 14.58 | 14.09 | 14.57 | +1.46% | 76,753 | 109,812,538 |
| 2025-01-06 | 14.83 | 15.07 | 14.2 | 14.36 | -2.64% | 71,141 | 103,496,788 |
| 2025-01-03 | 15.49 | 15.6 | 14.71 | 14.75 | -4.28% | 89,812 | 134,852,027 |
| 2025-01-02 | 15.82 | 16.25 | 15.23 | 15.41 | -3.69% | 89,620 | 140,556,376 |
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：