股票概览
16.04
+0.56%
+0.09
16.03
开盘价
16.23
最高价
15.86
最低价
8,977
成交量
数据更新至: 2025-01-27
技术指标
15.98
MA5 (5日均线)
16.07
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 | 16.03 | 16.23 | 15.86 | 16.04 | +0.56% | 8,977 | 14,405,993 |
| 2025-01-24 | 16 | 16.05 | 15.82 | 15.95 | +0.57% | 8,428 | 13,431,300 |
| 2025-01-23 | 16.07 | 16.24 | 15.85 | 15.86 | -0.44% | 14,543 | 23,408,215 |
| 2025-01-22 | 16 | 16.1 | 15.85 | 15.93 | -1.18% | 7,506 | 11,959,110 |
| 2025-01-21 | 16.51 | 17 | 16.02 | 16.12 | -2.3% | 21,041 | 34,460,743 |
| 2025-01-20 | 15.63 | 16.5 | 15.63 | 16.5 | +4.56% | 24,478 | 39,643,522 |
| 2025-01-17 | 15.91 | 15.91 | 15.36 | 15.78 | -0.69% | 12,624 | 19,816,699 |
| 2025-01-16 | 15.9 | 16.22 | 15.81 | 15.89 | -0.75% | 13,526 | 21,651,672 |
| 2025-01-15 | 16.57 | 16.57 | 15.93 | 16.01 | -3.84% | 25,142 | 40,746,594 |
| 2025-01-14 | 16.85 | 16.85 | 16.2 | 16.65 | +3.74% | 30,069 | 49,553,055 |
| 2025-01-13 | 16.57 | 16.89 | 15.88 | 16.05 | -3.31% | 26,195 | 42,491,821 |
| 2025-01-10 | 15.76 | 16.75 | 15.7 | 16.6 | +4.93% | 32,336 | 52,713,344 |
| 2025-01-09 | 15.46 | 15.92 | 15.33 | 15.82 | +2.2% | 12,548 | 19,603,589 |
| 2025-01-08 | 15.29 | 15.61 | 15.14 | 15.48 | +0.85% | 11,452 | 17,679,803 |
| 2025-01-07 | 15.13 | 15.36 | 14.95 | 15.35 | +1.79% | 7,498 | 11,366,513 |
| 2025-01-06 | 14.89 | 15.15 | 14.51 | 15.08 | +1.55% | 10,452 | 15,607,348 |
| 2025-01-03 | 15.55 | 15.64 | 14.82 | 14.85 | -4.19% | 12,821 | 19,423,583 |
| 2025-01-02 | 16 | 16.1 | 15.38 | 15.5 | -3.19% | 14,785 | 23,279,184 |
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：