股票概览
15.09
-6.1%
-0.98
15.98
开盘价
16.2
最高价
15.03
最低价
31,750
成交量
数据更新至: 2025-01-27
技术指标
15.24
MA5 (5日均线)
15.76
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 | 16.2 | 15.03 | 15.09 | -6.1% | 31,750 | 49,151,172 |
| 2025-01-24 | 15 | 16.5 | 14.85 | 16.07 | +7.06% | 51,168 | 81,995,193 |
| 2025-01-23 | 14.96 | 15.33 | 14.96 | 15.01 | +1.56% | 28,875 | 43,850,145 |
| 2025-01-22 | 15.31 | 15.31 | 14.7 | 14.78 | -3.15% | 28,884 | 42,969,527 |
| 2025-01-21 | 15.87 | 16.06 | 15.18 | 15.26 | -4.15% | 26,867 | 41,403,378 |
| 2025-01-20 | 15.8 | 16.16 | 15.48 | 15.92 | +1.27% | 25,547 | 40,564,533 |
| 2025-01-17 | 16.52 | 16.61 | 15.62 | 15.72 | -5.3% | 40,794 | 65,013,345 |
| 2025-01-16 | 16.51 | 17.33 | 16.38 | 16.6 | 0% | 30,993 | 52,176,542 |
| 2025-01-15 | 16.5 | 17.4 | 16.26 | 16.6 | +0.06% | 34,590 | 58,225,193 |
| 2025-01-14 | 15.76 | 16.61 | 15.68 | 16.59 | +5.2% | 22,005 | 35,725,593 |
| 2025-01-13 | 15.39 | 15.77 | 15.15 | 15.77 | +1.41% | 12,558 | 19,492,764 |
| 2025-01-10 | 16.22 | 16.5 | 15.52 | 15.55 | -5.36% | 16,374 | 26,072,703 |
| 2025-01-09 | 16.03 | 16.66 | 15.66 | 16.43 | +2.75% | 25,307 | 41,089,427 |
| 2025-01-08 | 16.19 | 16.19 | 15.39 | 15.99 | -1.24% | 14,578 | 23,091,077 |
| 2025-01-07 | 15.73 | 16.19 | 15.54 | 16.19 | +3.19% | 14,871 | 23,523,292 |
| 2025-01-06 | 16.13 | 16.21 | 15.5 | 15.69 | -2.73% | 17,542 | 27,748,393 |
| 2025-01-03 | 16.75 | 16.89 | 16.02 | 16.13 | -3.7% | 18,230 | 29,922,441 |
| 2025-01-02 | 17.09 | 17.32 | 16.56 | 16.75 | -1.76% | 15,862 | 26,845,645 |
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：