股票概览
15.77
-2.17%
-0.35
16.11
开盘价
16.21
最高价
15.76
最低价
34,567
成交量
数据更新至: 2025-01-27
技术指标
16.06
MA5 (5日均线)
15.75
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 | 16.11 | 16.21 | 15.76 | 15.77 | -2.17% | 34,567 | 55,178,585 |
| 2025-01-24 | 16 | 16.3 | 15.86 | 16.12 | +0.06% | 45,084 | 72,351,521 |
| 2025-01-23 | 16.39 | 16.58 | 16.09 | 16.11 | -1.17% | 65,585 | 107,330,074 |
| 2025-01-22 | 15.91 | 17 | 15.8 | 16.3 | +1.94% | 83,127 | 136,151,800 |
| 2025-01-21 | 15.77 | 16.04 | 15.63 | 15.99 | +1.78% | 36,779 | 58,320,934 |
| 2025-01-20 | 15.67 | 15.79 | 15.44 | 15.71 | +1.22% | 30,633 | 47,967,301 |
| 2025-01-17 | 15.35 | 15.64 | 15.09 | 15.52 | +1.57% | 35,627 | 55,070,224 |
| 2025-01-16 | 15.45 | 15.57 | 15.11 | 15.28 | -0.59% | 28,667 | 43,946,210 |
| 2025-01-15 | 15.4 | 15.56 | 15.3 | 15.37 | +0.39% | 32,474 | 50,131,964 |
| 2025-01-14 | 14.65 | 15.31 | 14.56 | 15.31 | +5.51% | 38,196 | 57,485,667 |
| 2025-01-13 | 14.43 | 14.59 | 13.9 | 14.51 | -0.68% | 28,324 | 40,571,486 |
| 2025-01-10 | 15.21 | 15.37 | 14.61 | 14.61 | -3.25% | 31,405 | 47,099,714 |
| 2025-01-09 | 14.72 | 15.29 | 14.71 | 15.1 | +1.68% | 34,085 | 51,606,781 |
| 2025-01-08 | 14.9 | 14.97 | 14.26 | 14.85 | -0.47% | 37,625 | 55,251,573 |
| 2025-01-07 | 14.22 | 14.95 | 14.21 | 14.92 | +4.19% | 36,398 | 53,338,821 |
| 2025-01-06 | 14.45 | 14.59 | 13.9 | 14.32 | -0.83% | 29,262 | 41,819,098 |
| 2025-01-03 | 15.16 | 15.25 | 14.4 | 14.44 | -4.37% | 39,273 | 58,005,208 |
| 2025-01-02 | 15.53 | 15.68 | 14.9 | 15.1 | -2.83% | 40,671 | 62,251,432 |
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：