股票概览
16.35
+2.19%
+0.35
16
开盘价
16.48
最高价
16
最低价
9,975
成交量
数据更新至: 2025-01-27
技术指标
16.02
MA5 (5日均线)
16.02
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 | 16.48 | 16 | 16.35 | +2.19% | 9,975 | 16,297,285 |
| 2025-01-24 | 15.78 | 16.04 | 15.78 | 16 | +0.69% | 7,212 | 11,491,527 |
| 2025-01-23 | 16.04 | 16.33 | 15.88 | 15.89 | +0.19% | 10,352 | 16,721,123 |
| 2025-01-22 | 15.9 | 16.04 | 15.77 | 15.86 | -0.88% | 5,795 | 9,213,669 |
| 2025-01-21 | 16.37 | 16.49 | 15.86 | 16 | -1.66% | 7,612 | 12,190,826 |
| 2025-01-20 | 16 | 16.39 | 15.98 | 16.27 | +1.81% | 7,797 | 12,646,885 |
| 2025-01-17 | 16.32 | 16.32 | 15.72 | 15.98 | 0% | 7,722 | 12,320,252 |
| 2025-01-16 | 15.9 | 16.36 | 15.84 | 15.98 | +0.44% | 7,496 | 12,063,343 |
| 2025-01-15 | 15.98 | 16.06 | 15.82 | 15.91 | -0.44% | 6,978 | 11,120,866 |
| 2025-01-14 | 15.45 | 16.04 | 15.44 | 15.98 | +3.9% | 9,624 | 15,172,894 |
| 2025-01-13 | 15.11 | 15.42 | 14.83 | 15.38 | +1.59% | 7,201 | 10,938,692 |
| 2025-01-10 | 15.63 | 15.73 | 15.13 | 15.14 | -3.13% | 8,013 | 12,311,483 |
| 2025-01-09 | 15.56 | 15.84 | 15.46 | 15.63 | -0.82% | 8,564 | 13,438,212 |
| 2025-01-08 | 15.77 | 15.95 | 15.28 | 15.76 | -0.06% | 9,761 | 15,291,954 |
| 2025-01-07 | 15.5 | 15.79 | 15.25 | 15.77 | +1.68% | 10,425 | 16,281,742 |
| 2025-01-06 | 15.76 | 15.8 | 15.1 | 15.51 | +1.51% | 11,583 | 17,992,868 |
| 2025-01-03 | 15.83 | 16 | 15.26 | 15.28 | -4.02% | 10,728 | 16,684,390 |
| 2025-01-02 | 16.21 | 16.4 | 15.78 | 15.92 | -1.73% | 9,490 | 15,246,726 |
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：