股票概览
16.04
-3.26%
-0.54
16.69
开盘价
16.74
最高价
15.94
最低价
30,800
成交量
数据更新至: 2025-01-27
技术指标
16.35
MA5 (5日均线)
16.34
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 | 16.69 | 16.74 | 15.94 | 16.04 | -3.26% | 30,800 | 50,130,326 |
| 2025-01-24 | 16.36 | 16.62 | 16.28 | 16.58 | +1.34% | 22,191 | 36,514,143 |
| 2025-01-23 | 16.55 | 16.95 | 16.35 | 16.36 | +0.25% | 32,316 | 53,956,155 |
| 2025-01-22 | 16.44 | 16.67 | 16.24 | 16.32 | -0.73% | 22,606 | 37,142,687 |
| 2025-01-21 | 16.5 | 16.58 | 16.22 | 16.44 | +0.12% | 20,988 | 34,461,824 |
| 2025-01-20 | 16.52 | 16.73 | 16.32 | 16.42 | 0% | 22,196 | 36,548,683 |
| 2025-01-17 | 16.32 | 16.72 | 16.05 | 16.42 | +1.36% | 30,966 | 50,876,915 |
| 2025-01-16 | 16.37 | 16.59 | 16.11 | 16.2 | 0% | 26,045 | 42,547,255 |
| 2025-01-15 | 16.4 | 16.51 | 16.18 | 16.2 | -1.16% | 21,911 | 35,765,337 |
| 2025-01-14 | 15.6 | 16.45 | 15.55 | 16.39 | +5.61% | 28,830 | 46,396,605 |
| 2025-01-13 | 15.3 | 15.75 | 15.07 | 15.52 | +0.45% | 19,665 | 30,450,995 |
| 2025-01-10 | 16.07 | 16.36 | 15.39 | 15.45 | -3.86% | 24,375 | 38,907,941 |
| 2025-01-09 | 15.96 | 16.28 | 15.96 | 16.07 | +0.25% | 23,361 | 37,740,257 |
| 2025-01-08 | 16.28 | 16.28 | 15.33 | 16.03 | -1.48% | 27,084 | 42,929,092 |
| 2025-01-07 | 15.83 | 16.27 | 15.76 | 16.27 | +2.84% | 17,856 | 28,676,547 |
| 2025-01-06 | 16.49 | 16.49 | 15.75 | 15.82 | -3.48% | 24,530 | 39,366,112 |
| 2025-01-03 | 16.75 | 16.9 | 16.39 | 16.39 | -1.68% | 32,287 | 53,752,546 |
| 2025-01-02 | 17.2 | 17.33 | 16.42 | 16.67 | -3.53% | 35,854 | 60,419,390 |
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：