股票概览
16.39
+0.92%
+0.15
16.26
开盘价
16.61
最高价
16.26
最低价
13,662
成交量
数据更新至: 2025-01-27
技术指标
16.35
MA5 (5日均线)
16.85
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 | 16.26 | 16.61 | 16.26 | 16.39 | +0.92% | 13,662 | 22,523,421 |
| 2025-01-24 | 16.23 | 16.33 | 16.04 | 16.24 | +0.12% | 14,875 | 24,096,171 |
| 2025-01-23 | 16.56 | 16.68 | 16.22 | 16.22 | -1.16% | 18,307 | 30,144,890 |
| 2025-01-22 | 16.4 | 16.58 | 16.2 | 16.41 | -0.42% | 16,501 | 27,149,503 |
| 2025-01-21 | 17.32 | 17.35 | 16.35 | 16.48 | -8.29% | 36,987 | 61,355,374 |
| 2025-01-20 | 17.46 | 18.22 | 17.44 | 17.97 | +3.1% | 38,051 | 68,137,789 |
| 2025-01-17 | 17.26 | 17.49 | 17.06 | 17.43 | +0.93% | 17,452 | 30,283,198 |
| 2025-01-16 | 17.16 | 17.35 | 17 | 17.27 | +0.7% | 17,120 | 29,458,617 |
| 2025-01-15 | 17 | 17.3 | 16.9 | 17.15 | +1.3% | 16,999 | 29,101,262 |
| 2025-01-14 | 16.28 | 16.95 | 16.25 | 16.93 | +3.93% | 15,528 | 26,011,247 |
| 2025-01-13 | 16.36 | 16.44 | 16.08 | 16.29 | -0.91% | 9,954 | 16,223,730 |
| 2025-01-10 | 16.74 | 16.83 | 16.38 | 16.44 | -1.67% | 13,084 | 21,776,619 |
| 2025-01-09 | 16.54 | 16.79 | 16.53 | 16.72 | 0% | 10,208 | 17,054,970 |
| 2025-01-08 | 16.52 | 16.76 | 16.24 | 16.72 | +0.54% | 15,407 | 25,518,586 |
| 2025-01-07 | 16.36 | 16.63 | 16.17 | 16.63 | +1.84% | 13,254 | 21,737,144 |
| 2025-01-06 | 16.06 | 16.61 | 15.88 | 16.33 | +0.86% | 17,210 | 28,121,088 |
| 2025-01-03 | 16.6 | 16.8 | 16.19 | 16.19 | -2.59% | 23,072 | 38,043,970 |
| 2025-01-02 | 16.83 | 17.16 | 16.48 | 16.62 | -1.83% | 21,560 | 36,336,827 |
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：