股票概览
14.81
-0.27%
-0.04
14.89
开盘价
15.09
最高价
14.75
最低价
73,071
成交量
数据更新至: 2025-01-27
技术指标
14.86
MA5 (5日均线)
14.89
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 | 14.89 | 15.09 | 14.75 | 14.81 | -0.27% | 73,071 | 108,548,450 |
| 2025-01-24 | 14.92 | 14.98 | 14.75 | 14.85 | +0.2% | 104,841 | 155,842,284 |
| 2025-01-23 | 15.15 | 15.45 | 14.81 | 14.82 | -1.59% | 148,035 | 224,369,491 |
| 2025-01-22 | 14.74 | 15.15 | 14.67 | 15.06 | +1.96% | 133,390 | 199,491,232 |
| 2025-01-21 | 14.8 | 14.85 | 14.65 | 14.77 | +0.14% | 62,244 | 91,749,820 |
| 2025-01-20 | 14.86 | 15.12 | 14.71 | 14.75 | -0.41% | 96,968 | 144,844,343 |
| 2025-01-17 | 14.8 | 14.9 | 14.66 | 14.81 | 0% | 68,496 | 101,405,742 |
| 2025-01-16 | 15.14 | 15.27 | 14.75 | 14.81 | -1.59% | 105,476 | 158,188,702 |
| 2025-01-15 | 15.15 | 15.29 | 15.02 | 15.05 | -0.86% | 100,835 | 152,543,601 |
| 2025-01-14 | 14.48 | 15.2 | 14.39 | 15.18 | +5.42% | 187,803 | 280,022,980 |
| 2025-01-13 | 14.45 | 14.58 | 14.21 | 14.4 | -1.5% | 107,689 | 155,054,345 |
| 2025-01-10 | 14.89 | 15.08 | 14.6 | 14.62 | -1.42% | 112,212 | 165,942,082 |
| 2025-01-09 | 14.9 | 15.05 | 14.5 | 14.83 | -1.4% | 113,228 | 168,616,918 |
| 2025-01-08 | 15.11 | 15.27 | 14.62 | 15.04 | -0.99% | 159,498 | 238,032,835 |
| 2025-01-07 | 15.34 | 15.38 | 14.96 | 15.19 | -1.81% | 145,495 | 220,296,490 |
| 2025-01-06 | 15.43 | 15.57 | 15.16 | 15.47 | +1.98% | 151,467 | 232,755,419 |
| 2025-01-03 | 15.39 | 15.64 | 15.16 | 15.17 | -1.81% | 140,776 | 216,295,537 |
| 2025-01-02 | 15.68 | 15.84 | 15.19 | 15.45 | -1.59% | 169,338 | 263,225,315 |
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：