股票概览
14.25
+1.42%
+0.2
14.19
开盘价
14.45
最高价
14.09
最低价
27,847
成交量
数据更新至: 2025-01-27
技术指标
14.05
MA5 (5日均线)
14.11
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 | 14.19 | 14.45 | 14.09 | 14.25 | +1.42% | 27,847 | 39,810,879 |
| 2025-01-24 | 14.01 | 14.09 | 13.78 | 14.05 | +0.43% | 18,981 | 26,528,371 |
| 2025-01-23 | 14.1 | 14.22 | 13.99 | 13.99 | +0.21% | 20,048 | 28,303,474 |
| 2025-01-22 | 14.02 | 14.15 | 13.87 | 13.96 | -0.43% | 14,762 | 20,675,301 |
| 2025-01-21 | 14.15 | 14.22 | 13.86 | 14.02 | -0.85% | 18,457 | 25,780,304 |
| 2025-01-20 | 14.15 | 14.32 | 14.05 | 14.14 | +0.35% | 20,774 | 29,435,961 |
| 2025-01-17 | 14.14 | 14.22 | 14 | 14.09 | -0.35% | 15,562 | 21,951,346 |
| 2025-01-16 | 14.35 | 14.46 | 14.03 | 14.14 | -0.42% | 20,524 | 29,219,191 |
| 2025-01-15 | 14.18 | 14.47 | 14.12 | 14.2 | -0.7% | 26,197 | 37,395,716 |
| 2025-01-14 | 13.7 | 14.4 | 13.7 | 14.3 | +4.92% | 34,318 | 48,307,442 |
| 2025-01-13 | 13.35 | 13.78 | 13.27 | 13.63 | +1.11% | 17,400 | 23,634,013 |
| 2025-01-10 | 13.88 | 13.96 | 13.47 | 13.48 | -2.95% | 20,340 | 27,945,672 |
| 2025-01-09 | 13.81 | 13.99 | 13.8 | 13.89 | -0.14% | 14,506 | 20,148,155 |
| 2025-01-08 | 14 | 14.05 | 13.61 | 13.91 | -1.14% | 22,139 | 30,706,545 |
| 2025-01-07 | 13.82 | 14.08 | 13.7 | 14.07 | +1.96% | 21,524 | 29,868,749 |
| 2025-01-06 | 13.59 | 13.87 | 13.31 | 13.8 | +0.44% | 24,213 | 33,049,878 |
| 2025-01-03 | 14.43 | 14.58 | 13.65 | 13.74 | -4.58% | 40,562 | 56,705,830 |
| 2025-01-02 | 14.61 | 14.9 | 14.22 | 14.4 | -1.84% | 34,285 | 49,946,028 |
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：