股票概览
15.2
-6.98%
-1.14
16.56
开盘价
16.84
最高价
15.16
最低价
345,488
成交量
数据更新至: 2025-01-27
技术指标
16.94
MA5 (5日均线)
19.46
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 | 16.56 | 16.84 | 15.16 | 15.2 | -6.98% | 345,488 | 546,767,106 |
| 2025-01-24 | 17.1 | 17.12 | 16.21 | 16.34 | -7.32% | 449,619 | 744,888,337 |
| 2025-01-23 | 16.79 | 17.65 | 16.47 | 17.63 | +4.82% | 609,142 | 1,041,272,615 |
| 2025-01-22 | 17.99 | 18 | 16.82 | 16.82 | -10.01% | 537,185 | 929,187,382 |
| 2025-01-21 | 19.99 | 20.02 | 18.46 | 18.69 | -8.87% | 658,772 | 1,262,301,051 |
| 2025-01-20 | 20.03 | 22.8 | 20.03 | 20.51 | -7.36% | 757,440 | 1,596,035,996 |
| 2025-01-17 | 22.3 | 22.88 | 22.14 | 22.14 | -10% | 158,759 | 353,271,586 |
| 2025-01-16 | 23.3 | 24.6 | 21 | 24.6 | +10.02% | 960,280 | 2,264,824,129 |
| 2025-01-15 | 22.36 | 22.36 | 22.36 | 22.36 | +9.99% | 26,735 | 59,779,907 |
| 2025-01-14 | 19.4 | 20.33 | 18.7 | 20.33 | +10.01% | 366,153 | 726,084,626 |
| 2025-01-13 | 16.08 | 18.48 | 15.12 | 18.48 | +10% | 703,495 | 1,175,123,011 |
| 2025-01-10 | 16.18 | 16.8 | 16.16 | 16.8 | +10.02% | 586,298 | 977,633,170 |
| 2025-01-09 | 13.76 | 15.27 | 13.23 | 15.27 | +10.01% | 289,169 | 427,282,060 |
| 2025-01-08 | 12.94 | 14.45 | 12.75 | 13.88 | +4.36% | 436,355 | 594,112,974 |
| 2025-01-07 | 12.65 | 13.53 | 12.4 | 13.3 | -3.13% | 447,220 | 575,496,930 |
| 2025-01-06 | 14.3 | 14.41 | 13.73 | 13.73 | -10.03% | 355,949 | 495,772,978 |
| 2025-01-03 | 17.4 | 17.68 | 15.26 | 15.26 | -10.02% | 606,614 | 956,542,130 |
| 2025-01-02 | 16.52 | 16.96 | 16.2 | 16.96 | +9.99% | 180,349 | 301,927,849 |
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：