股票概览
15.76
-0.88%
-0.14
15.98
开盘价
16.02
最高价
15.74
最低价
8,646
成交量
数据更新至: 2025-01-27
技术指标
15.88
MA5 (5日均线)
15.87
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 | 15.98 | 16.02 | 15.74 | 15.76 | -0.88% | 8,646 | 13,707,189 |
| 2025-01-24 | 15.76 | 15.94 | 15.7 | 15.9 | +0.76% | 8,913 | 14,120,720 |
| 2025-01-23 | 16.09 | 16.09 | 15.78 | 15.78 | -0.88% | 10,274 | 16,404,437 |
| 2025-01-22 | 15.91 | 16.05 | 15.89 | 15.92 | -0.62% | 6,530 | 10,423,369 |
| 2025-01-21 | 16.07 | 16.1 | 15.9 | 16.02 | +0.19% | 5,973 | 9,546,765 |
| 2025-01-20 | 15.98 | 16.15 | 15.91 | 15.99 | +0.57% | 8,244 | 13,208,191 |
| 2025-01-17 | 15.87 | 16.08 | 15.85 | 15.9 | +0.25% | 9,653 | 15,395,291 |
| 2025-01-16 | 15.8 | 15.92 | 15.66 | 15.86 | +0.83% | 10,583 | 16,741,754 |
| 2025-01-15 | 15.88 | 15.9 | 15.7 | 15.73 | -0.69% | 8,429 | 13,303,166 |
| 2025-01-14 | 15.47 | 15.9 | 15.47 | 15.84 | +2.06% | 17,775 | 28,009,128 |
| 2025-01-13 | 15.6 | 15.69 | 15.35 | 15.52 | -0.39% | 10,364 | 16,105,647 |
| 2025-01-10 | 15.54 | 15.87 | 15.47 | 15.58 | +0.19% | 15,029 | 23,566,575 |
| 2025-01-09 | 15.56 | 15.66 | 15.46 | 15.55 | -0.45% | 6,136 | 9,551,444 |
| 2025-01-08 | 15.6 | 15.66 | 15.25 | 15.62 | +0.19% | 11,591 | 17,940,190 |
| 2025-01-07 | 15.53 | 15.63 | 15.32 | 15.59 | +0.97% | 9,315 | 14,459,130 |
| 2025-01-06 | 15.53 | 15.71 | 15.24 | 15.44 | -0.58% | 12,572 | 19,405,220 |
| 2025-01-03 | 15.8 | 15.86 | 15.46 | 15.53 | -1.71% | 16,501 | 25,789,859 |
| 2025-01-02 | 16.29 | 16.3 | 15.61 | 15.8 | -3.07% | 24,781 | 39,470,469 |
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：