股票概览
15.48
+10.02%
+1.41
14.19
开盘价
15.48
最高价
13.8
最低价
593,292
成交量
数据更新至: 2025-01-27
技术指标
14.19
MA5 (5日均线)
13.74
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 | 15.48 | 13.8 | 15.48 | +10.02% | 593,292 | 883,793,680 |
| 2025-01-24 | 14.39 | 14.44 | 13.74 | 14.07 | -1.33% | 311,796 | 435,980,530 |
| 2025-01-23 | 13.65 | 14.86 | 13.59 | 14.26 | +5.55% | 417,897 | 593,059,745 |
| 2025-01-22 | 13.63 | 13.75 | 13.46 | 13.51 | -0.95% | 175,130 | 238,005,386 |
| 2025-01-21 | 13.57 | 13.7 | 13.35 | 13.64 | +1.19% | 192,857 | 260,982,248 |
| 2025-01-20 | 13.28 | 13.53 | 13.11 | 13.48 | +2.9% | 222,533 | 298,393,243 |
| 2025-01-17 | 13.04 | 13.4 | 12.82 | 13.1 | -0.53% | 204,691 | 266,519,560 |
| 2025-01-16 | 13.28 | 13.73 | 13.1 | 13.17 | +0.61% | 215,939 | 288,121,789 |
| 2025-01-15 | 13.51 | 13.6 | 13.07 | 13.09 | -3.61% | 218,429 | 289,610,921 |
| 2025-01-14 | 12.8 | 13.63 | 12.64 | 13.58 | +5.52% | 302,375 | 399,880,329 |
| 2025-01-13 | 13.3 | 13.5 | 12.87 | 12.87 | -10% | 285,212 | 371,086,518 |
| 2025-01-10 | 15.57 | 15.59 | 14.3 | 14.3 | -10.01% | 429,992 | 637,932,723 |
| 2025-01-09 | 15.29 | 15.9 | 15.1 | 15.89 | +2.52% | 497,212 | 772,578,014 |
| 2025-01-08 | 15.68 | 16.33 | 14.92 | 15.5 | -1.9% | 515,935 | 804,633,173 |
| 2025-01-07 | 15.2 | 15.8 | 15.15 | 15.8 | -0.63% | 535,948 | 829,928,443 |
| 2025-01-06 | 14.7 | 16.3 | 14.37 | 15.9 | +4.06% | 867,753 | 1,339,176,535 |
| 2025-01-03 | 14.33 | 15.28 | 14.32 | 15.28 | +10.01% | 626,056 | 953,197,065 |
| 2025-01-02 | 14.32 | 14.58 | 13.72 | 13.89 | -2.94% | 256,254 | 364,499,940 |
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：