股票概览
17.51
+3.55%
+0.6
16.66
开盘价
18.6
最高价
16.4
最低价
257,400
成交量
数据更新至: 2025-01-27
技术指标
15.59
MA5 (5日均线)
15.38
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 | 16.66 | 18.6 | 16.4 | 17.51 | +3.55% | 257,400 | 463,745,356 |
| 2025-01-24 | 15.6 | 16.91 | 15.21 | 16.91 | +10.02% | 171,115 | 273,555,051 |
| 2025-01-23 | 14.33 | 15.37 | 14.33 | 15.37 | +10.02% | 41,766 | 62,559,767 |
| 2025-01-22 | 14.29 | 14.29 | 13.76 | 13.97 | -1.55% | 46,731 | 65,218,447 |
| 2025-01-21 | 15.18 | 15.36 | 13.88 | 14.19 | -6.46% | 87,680 | 126,663,211 |
| 2025-01-20 | 15.22 | 15.65 | 14.89 | 15.17 | -0.78% | 67,679 | 103,011,717 |
| 2025-01-17 | 15.75 | 15.82 | 15.23 | 15.29 | -3.9% | 86,796 | 134,006,205 |
| 2025-01-16 | 15.66 | 16.16 | 15.38 | 15.91 | +5.02% | 139,086 | 219,381,185 |
| 2025-01-15 | 14.48 | 15.15 | 14.48 | 15.15 | +6.02% | 101,033 | 150,052,405 |
| 2025-01-14 | 13.53 | 14.29 | 13.53 | 14.29 | +7.44% | 51,646 | 72,508,624 |
| 2025-01-13 | 13.25 | 13.32 | 12.6 | 13.3 | +0.61% | 32,318 | 42,270,579 |
| 2025-01-10 | 14.04 | 14.16 | 13.15 | 13.22 | -6.04% | 34,124 | 46,615,694 |
| 2025-01-09 | 13.84 | 14.12 | 13.69 | 14.07 | +1.66% | 28,411 | 39,781,736 |
| 2025-01-08 | 13.99 | 14.17 | 13.4 | 13.84 | -1% | 39,322 | 54,329,201 |
| 2025-01-07 | 13.37 | 13.99 | 13.37 | 13.98 | +3.79% | 34,437 | 47,081,726 |
| 2025-01-06 | 13.98 | 13.98 | 12.8 | 13.47 | -2.46% | 37,453 | 49,952,832 |
| 2025-01-03 | 14.79 | 15 | 13.61 | 13.81 | -6.63% | 56,834 | 79,647,301 |
| 2025-01-02 | 14.68 | 15.23 | 14.38 | 14.79 | +0.75% | 45,822 | 68,208,304 |
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：