股票概览
16.21
-2.64%
-0.44
16.65
开盘价
16.78
最高价
16.21
最低价
30,462
成交量
数据更新至: 2025-01-27
技术指标
16.44
MA5 (5日均线)
16.35
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 | 16.65 | 16.78 | 16.21 | 16.21 | -2.64% | 30,462 | 50,099,406 |
| 2025-01-24 | 16.47 | 16.67 | 16.3 | 16.65 | +1.09% | 36,951 | 60,922,884 |
| 2025-01-23 | 16.53 | 16.9 | 16.47 | 16.47 | +0.3% | 50,730 | 84,695,799 |
| 2025-01-22 | 16.42 | 16.69 | 16.32 | 16.42 | -0.18% | 30,971 | 50,992,305 |
| 2025-01-21 | 16.54 | 16.54 | 16.24 | 16.45 | +0.24% | 23,049 | 37,745,643 |
| 2025-01-20 | 16.2 | 16.54 | 16.16 | 16.41 | +1.17% | 29,668 | 48,610,119 |
| 2025-01-17 | 16.13 | 16.26 | 15.9 | 16.22 | +0.19% | 29,392 | 47,287,463 |
| 2025-01-16 | 16.17 | 16.48 | 15.95 | 16.19 | +0.31% | 35,345 | 57,350,551 |
| 2025-01-15 | 16.4 | 16.41 | 16.09 | 16.14 | -1.34% | 32,480 | 52,716,512 |
| 2025-01-14 | 15.68 | 16.37 | 15.64 | 16.36 | +4.6% | 48,095 | 77,557,130 |
| 2025-01-13 | 15.04 | 15.75 | 14.88 | 15.64 | +1.82% | 34,850 | 53,558,576 |
| 2025-01-10 | 15.84 | 16.55 | 15.35 | 15.36 | -3.09% | 56,365 | 90,087,916 |
| 2025-01-09 | 15.42 | 16.2 | 15.42 | 15.85 | +1.08% | 41,306 | 65,709,071 |
| 2025-01-08 | 15.91 | 16.05 | 15.25 | 15.68 | -1.88% | 56,257 | 88,061,493 |
| 2025-01-07 | 16.76 | 16.76 | 15.61 | 15.98 | +4.65% | 58,309 | 93,164,850 |
| 2025-01-06 | 15.23 | 15.45 | 14.62 | 15.27 | +0.26% | 32,964 | 49,937,844 |
| 2025-01-03 | 16.07 | 16.28 | 15.13 | 15.23 | -5.17% | 46,462 | 72,345,402 |
| 2025-01-02 | 16.35 | 16.62 | 15.9 | 16.06 | -1.35% | 38,902 | 63,204,851 |
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：