股票概览
15.79
-0.13%
-0.02
16
开盘价
16.1
最高价
15.71
最低价
6,267
成交量
数据更新至: 2025-01-27
技术指标
15.66
MA5 (5日均线)
15.39
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 | 16.1 | 15.71 | 15.79 | -0.13% | 6,267 | 9,978,421 |
| 2025-01-24 | 15.74 | 15.9 | 15.53 | 15.81 | +1.35% | 6,068 | 9,512,009 |
| 2025-01-23 | 15.88 | 15.98 | 15.43 | 15.6 | -0.13% | 9,458 | 14,914,822 |
| 2025-01-22 | 15.26 | 15.77 | 15.25 | 15.62 | +0.9% | 9,334 | 14,497,802 |
| 2025-01-21 | 15.37 | 15.6 | 15.11 | 15.48 | +0.72% | 9,566 | 14,657,806 |
| 2025-01-20 | 15.04 | 15.45 | 14.92 | 15.37 | +2.19% | 9,318 | 14,220,801 |
| 2025-01-17 | 15.18 | 15.18 | 14.75 | 15.04 | -0.2% | 5,573 | 8,364,066 |
| 2025-01-16 | 15.16 | 15.3 | 15 | 15.07 | +0.27% | 6,527 | 9,897,900 |
| 2025-01-15 | 15.11 | 15.38 | 14.87 | 15.03 | -0.2% | 6,835 | 10,301,846 |
| 2025-01-14 | 14.37 | 15.14 | 14.25 | 15.06 | +5.39% | 10,132 | 15,068,227 |
| 2025-01-13 | 14.01 | 14.33 | 13.76 | 14.29 | +0.63% | 4,904 | 6,908,439 |
| 2025-01-10 | 14.61 | 14.65 | 14.15 | 14.2 | -2.07% | 8,422 | 12,153,044 |
| 2025-01-09 | 14.69 | 14.77 | 14.48 | 14.5 | -0.62% | 6,975 | 10,192,137 |
| 2025-01-08 | 14.89 | 15.02 | 14.15 | 14.59 | -1.95% | 8,913 | 13,058,652 |
| 2025-01-07 | 14.7 | 14.89 | 14.3 | 14.88 | +2.27% | 7,202 | 10,552,805 |
| 2025-01-06 | 14.51 | 14.76 | 13.92 | 14.55 | -0.21% | 8,311 | 12,028,969 |
| 2025-01-03 | 15.34 | 15.5 | 14.58 | 14.58 | -4.58% | 8,080 | 12,078,548 |
| 2025-01-02 | 15.14 | 15.81 | 15.06 | 15.28 | -0.52% | 10,630 | 16,445,978 |
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：