股票概览
15.6
-0.38%
-0.06
15.66
开盘价
15.8
最高价
15.55
最低价
23,589
成交量
数据更新至: 2025-01-27
技术指标
15.61
MA5 (5日均线)
15.84
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 | 15.66 | 15.8 | 15.55 | 15.6 | -0.38% | 23,589 | 36,976,804 |
| 2025-01-24 | 15.62 | 15.74 | 15.42 | 15.66 | +0.97% | 37,205 | 57,925,752 |
| 2025-01-23 | 15.6 | 15.82 | 15.49 | 15.51 | +0.06% | 36,741 | 57,391,025 |
| 2025-01-22 | 15.74 | 15.84 | 15.46 | 15.5 | -1.77% | 39,859 | 62,023,111 |
| 2025-01-21 | 16.28 | 16.28 | 15.73 | 15.78 | -1.68% | 41,256 | 65,461,095 |
| 2025-01-20 | 16.16 | 16.32 | 16.03 | 16.05 | +0.12% | 32,532 | 52,601,548 |
| 2025-01-17 | 15.92 | 16.22 | 15.92 | 16.03 | 0% | 25,563 | 41,104,779 |
| 2025-01-16 | 16.14 | 16.25 | 15.97 | 16.03 | -0.19% | 33,877 | 54,597,596 |
| 2025-01-15 | 16.14 | 16.15 | 15.91 | 16.06 | -0.62% | 32,601 | 52,129,286 |
| 2025-01-14 | 15.84 | 16.24 | 15.8 | 16.16 | +2.08% | 51,226 | 82,315,297 |
| 2025-01-13 | 15.61 | 15.92 | 15.58 | 15.83 | +1.21% | 26,588 | 41,947,133 |
| 2025-01-10 | 16.03 | 16.15 | 15.62 | 15.64 | -2.37% | 33,151 | 52,401,454 |
| 2025-01-09 | 16.15 | 16.19 | 15.93 | 16.02 | -1.05% | 24,189 | 38,901,341 |
| 2025-01-08 | 16.16 | 16.34 | 15.78 | 16.19 | -0.31% | 42,764 | 68,796,489 |
| 2025-01-07 | 16.41 | 16.55 | 16.12 | 16.24 | -1.52% | 37,464 | 61,023,537 |
| 2025-01-06 | 15.91 | 16.66 | 15.91 | 16.49 | +2.93% | 63,485 | 104,428,950 |
| 2025-01-03 | 15.84 | 16.26 | 15.7 | 16.02 | +1.71% | 61,699 | 99,099,297 |
| 2025-01-02 | 15.8 | 16.05 | 15.68 | 15.75 | -0.32% | 40,404 | 64,146,349 |
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：