股票概览
15.87
+0.32%
+0.05
15.9
开盘价
16.11
最高价
15.86
最低价
8,224
成交量
数据更新至: 2025-01-27
技术指标
15.93
MA5 (5日均线)
16.04
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 | 15.9 | 16.11 | 15.86 | 15.87 | +0.32% | 8,224 | 13,118,815 |
| 2025-01-24 | 15.97 | 15.97 | 15.67 | 15.82 | -0.44% | 7,800 | 12,327,501 |
| 2025-01-23 | 16.06 | 16.28 | 15.85 | 15.89 | -0.63% | 11,382 | 18,288,016 |
| 2025-01-22 | 16.1 | 16.14 | 15.94 | 15.99 | -0.5% | 6,591 | 10,577,193 |
| 2025-01-21 | 16.17 | 16.28 | 16 | 16.07 | -0.86% | 6,546 | 10,528,793 |
| 2025-01-20 | 16.18 | 16.41 | 16.18 | 16.21 | -1.28% | 10,560 | 17,166,172 |
| 2025-01-17 | 16.43 | 16.6 | 16.27 | 16.42 | +2.82% | 20,938 | 34,460,081 |
| 2025-01-16 | 16.11 | 16.25 | 15.92 | 15.97 | -0.19% | 9,894 | 15,887,201 |
| 2025-01-15 | 16.06 | 16.08 | 15.86 | 16 | -0.87% | 8,912 | 14,246,167 |
| 2025-01-14 | 15.64 | 16.25 | 15.64 | 16.14 | +3.2% | 15,427 | 24,667,593 |
| 2025-01-13 | 15.5 | 15.72 | 15.32 | 15.64 | -0.32% | 8,804 | 13,705,440 |
| 2025-01-10 | 15.97 | 16.04 | 15.69 | 15.69 | -2.18% | 17,347 | 27,473,361 |
| 2025-01-09 | 15.56 | 16.83 | 15.53 | 16.04 | +2.75% | 23,332 | 37,877,909 |
| 2025-01-08 | 15.8 | 15.82 | 15.24 | 15.61 | -0.76% | 12,054 | 18,754,913 |
| 2025-01-07 | 15.78 | 15.87 | 15.4 | 15.73 | -0.51% | 11,547 | 18,075,521 |
| 2025-01-06 | 15.71 | 15.94 | 15.33 | 15.81 | +1.22% | 11,991 | 18,871,197 |
| 2025-01-03 | 15.96 | 16.16 | 15.55 | 15.62 | -1.76% | 15,972 | 25,302,615 |
| 2025-01-02 | 16.31 | 16.55 | 15.77 | 15.9 | -2.15% | 14,844 | 24,000,613 |
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：