股票概览
15.96
+0.19%
+0.03
16.29
开盘价
16.38
最高价
15.94
最低价
24,961
成交量
数据更新至: 2025-01-27
技术指标
15.89
MA5 (5日均线)
15.80
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 | 16.29 | 16.38 | 15.94 | 15.96 | +0.19% | 24,961 | 40,221,718 |
| 2025-01-24 | 15.81 | 15.95 | 15.65 | 15.93 | +0.38% | 20,195 | 31,923,646 |
| 2025-01-23 | 16.03 | 16.3 | 15.81 | 15.87 | +0.76% | 27,858 | 44,530,737 |
| 2025-01-22 | 15.71 | 16.04 | 15.69 | 15.75 | -1.32% | 20,137 | 31,981,819 |
| 2025-01-21 | 16.18 | 16.32 | 15.89 | 15.96 | -0.44% | 17,842 | 28,541,732 |
| 2025-01-20 | 15.95 | 16.13 | 15.82 | 16.03 | +1.46% | 21,081 | 33,755,560 |
| 2025-01-17 | 15.64 | 15.91 | 15.51 | 15.8 | +1.02% | 25,673 | 40,383,540 |
| 2025-01-16 | 15.59 | 15.85 | 15.38 | 15.64 | +0.32% | 26,422 | 41,171,705 |
| 2025-01-15 | 15.48 | 15.8 | 15.3 | 15.59 | +0.91% | 24,870 | 38,709,320 |
| 2025-01-14 | 14.76 | 15.45 | 14.52 | 15.45 | +5.25% | 27,798 | 42,263,873 |
| 2025-01-13 | 14.6 | 14.78 | 14.2 | 14.68 | +0.07% | 16,809 | 24,446,503 |
| 2025-01-10 | 15.1 | 15.27 | 14.67 | 14.67 | -3.42% | 21,592 | 32,396,241 |
| 2025-01-09 | 15 | 15.35 | 15 | 15.19 | +0.2% | 17,482 | 26,659,410 |
| 2025-01-08 | 15.02 | 15.24 | 14.58 | 15.16 | +1.2% | 27,205 | 40,678,596 |
| 2025-01-07 | 14.69 | 14.98 | 14.54 | 14.98 | +1.97% | 20,875 | 30,891,597 |
| 2025-01-06 | 14.48 | 14.88 | 14.05 | 14.69 | +0.96% | 24,622 | 35,829,641 |
| 2025-01-03 | 15.25 | 15.83 | 14.47 | 14.55 | -4.46% | 34,058 | 50,935,674 |
| 2025-01-02 | 15.71 | 15.91 | 14.99 | 15.23 | -3.67% | 31,603 | 48,814,248 |
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：