股票概览
15.94
-2.57%
-0.42
16.44
开盘价
16.48
最高价
15.94
最低价
117,058
成交量
数据更新至: 2025-01-27
技术指标
16.32
MA5 (5日均线)
16.24
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 | 16.44 | 16.48 | 15.94 | 15.94 | -2.57% | 117,058 | 189,042,732 |
| 2025-01-24 | 16.34 | 16.47 | 16.18 | 16.36 | +0.12% | 111,693 | 182,429,191 |
| 2025-01-23 | 16.55 | 16.97 | 16.34 | 16.34 | -0.06% | 212,466 | 354,205,414 |
| 2025-01-22 | 16.5 | 16.64 | 16.25 | 16.35 | -1.57% | 115,066 | 189,020,321 |
| 2025-01-21 | 16.57 | 16.84 | 16.49 | 16.61 | +0.67% | 184,174 | 306,785,003 |
| 2025-01-20 | 16.28 | 16.83 | 16.23 | 16.5 | +1.73% | 250,637 | 414,095,607 |
| 2025-01-17 | 15.76 | 16.37 | 15.3 | 16.22 | +2.33% | 280,277 | 441,849,578 |
| 2025-01-16 | 15.79 | 16.12 | 15.62 | 15.85 | +0.83% | 185,221 | 293,463,001 |
| 2025-01-15 | 16.13 | 16.27 | 15.7 | 15.72 | -4.9% | 308,751 | 491,376,867 |
| 2025-01-14 | 15.89 | 16.6 | 15.85 | 16.53 | +4.16% | 185,243 | 302,101,399 |
| 2025-01-13 | 15.71 | 16.09 | 15.59 | 15.87 | -0.94% | 117,276 | 185,717,943 |
| 2025-01-10 | 16.14 | 16.65 | 16.01 | 16.02 | -1.96% | 188,219 | 308,534,105 |
| 2025-01-09 | 16 | 16.52 | 15.98 | 16.34 | +1.3% | 182,740 | 297,350,081 |
| 2025-01-08 | 16.46 | 16.5 | 15.55 | 16.13 | -3.01% | 249,654 | 400,125,063 |
| 2025-01-07 | 16.39 | 16.65 | 16.21 | 16.63 | +1.84% | 157,920 | 259,346,495 |
| 2025-01-06 | 16.88 | 17.09 | 16.29 | 16.33 | -4.45% | 214,970 | 358,472,222 |
| 2025-01-03 | 18.36 | 18.43 | 16.96 | 17.09 | -7.02% | 243,462 | 429,318,618 |
| 2025-01-02 | 19.23 | 19.3 | 18.12 | 18.38 | -5.6% | 240,411 | 451,787,336 |
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：