股票概览
16
-5.77%
-0.98
16.78
开盘价
16.99
最高价
15.97
最低价
34,992
成交量
数据更新至: 2025-01-27
技术指标
16.36
MA5 (5日均线)
16.22
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 | 16.78 | 16.99 | 15.97 | 16 | -5.77% | 34,992 | 57,017,629 |
| 2025-01-24 | 16.65 | 17.17 | 16.29 | 16.98 | +1.98% | 43,477 | 72,761,027 |
| 2025-01-23 | 15.96 | 17.16 | 15.96 | 16.65 | +4.72% | 53,681 | 89,400,974 |
| 2025-01-22 | 16.3 | 16.63 | 15.78 | 15.9 | -2.27% | 23,172 | 37,236,860 |
| 2025-01-21 | 15.35 | 16.36 | 15.33 | 16.27 | +6.69% | 53,579 | 85,481,988 |
| 2025-01-20 | 15.71 | 15.98 | 14.91 | 15.25 | -4.57% | 53,851 | 81,950,894 |
| 2025-01-17 | 16.07 | 16.46 | 15.9 | 15.98 | -1.24% | 18,260 | 29,385,633 |
| 2025-01-16 | 16.5 | 16.76 | 16.07 | 16.18 | -1.94% | 23,556 | 38,571,850 |
| 2025-01-15 | 16.38 | 16.75 | 16.3 | 16.5 | +0.12% | 25,307 | 41,824,169 |
| 2025-01-14 | 15.39 | 16.5 | 15.26 | 16.48 | +7.08% | 33,134 | 53,374,778 |
| 2025-01-13 | 14.92 | 15.84 | 14.74 | 15.39 | +0.65% | 19,755 | 30,157,734 |
| 2025-01-10 | 15.29 | 15.85 | 15.19 | 15.29 | 0% | 26,475 | 41,168,646 |
| 2025-01-09 | 15.02 | 15.38 | 15.02 | 15.29 | +0.92% | 14,859 | 22,693,733 |
| 2025-01-08 | 14.86 | 15.26 | 14.22 | 15.15 | +1.61% | 21,055 | 31,398,566 |
| 2025-01-07 | 14.68 | 14.97 | 14.57 | 14.91 | +2.12% | 14,315 | 21,212,415 |
| 2025-01-06 | 14.43 | 14.76 | 13.92 | 14.6 | +1.18% | 14,403 | 20,876,338 |
| 2025-01-03 | 15.32 | 15.58 | 14.38 | 14.43 | -5.25% | 23,413 | 34,608,880 |
| 2025-01-02 | 15.52 | 16.04 | 15.11 | 15.23 | -2.93% | 19,754 | 30,833,058 |
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：