股票概览
15.41
-3.81%
-0.61
16.01
开盘价
16.05
最高价
15.41
最低价
99,452
成交量
数据更新至: 2025-01-27
技术指标
16.02
MA5 (5日均线)
16.17
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 | 16.01 | 16.05 | 15.41 | 15.41 | -3.81% | 99,452 | 155,959,054 |
| 2025-01-24 | 15.95 | 16.09 | 15.87 | 16.02 | +0.13% | 102,114 | 163,282,317 |
| 2025-01-23 | 16.39 | 16.59 | 16 | 16 | -1.11% | 121,846 | 198,372,501 |
| 2025-01-22 | 16.34 | 16.47 | 16.13 | 16.18 | -1.82% | 103,383 | 168,398,972 |
| 2025-01-21 | 16.6 | 16.65 | 16.28 | 16.48 | -1.2% | 137,184 | 225,379,176 |
| 2025-01-20 | 16.69 | 16.94 | 16.45 | 16.68 | +0.91% | 185,297 | 308,689,335 |
| 2025-01-17 | 16.25 | 16.85 | 16.06 | 16.53 | +1.35% | 229,032 | 377,547,083 |
| 2025-01-16 | 16.47 | 16.55 | 15.96 | 16.31 | +0.87% | 186,747 | 303,899,990 |
| 2025-01-15 | 16.5 | 17.04 | 16.12 | 16.17 | +1.7% | 336,194 | 552,958,064 |
| 2025-01-14 | 14.56 | 15.9 | 14.46 | 15.9 | +10.03% | 118,151 | 182,373,962 |
| 2025-01-13 | 14.7 | 14.88 | 14.32 | 14.45 | -3.67% | 111,930 | 162,319,801 |
| 2025-01-10 | 15.65 | 15.7 | 14.98 | 15 | -5.24% | 150,289 | 230,314,592 |
| 2025-01-09 | 15.25 | 16.08 | 15.18 | 15.83 | +3.46% | 230,008 | 362,887,490 |
| 2025-01-08 | 14.54 | 15.73 | 14.41 | 15.3 | +2.62% | 161,007 | 245,512,950 |
| 2025-01-07 | 14.08 | 14.92 | 14.01 | 14.91 | +5.97% | 91,284 | 132,367,721 |
| 2025-01-06 | 14.03 | 14.38 | 13.77 | 14.07 | +0.29% | 46,924 | 66,250,272 |
| 2025-01-03 | 14.65 | 14.74 | 13.97 | 14.03 | -4.23% | 73,862 | 105,509,044 |
| 2025-01-02 | 15 | 15.15 | 14.47 | 14.65 | -2.85% | 71,290 | 105,864,832 |
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：