股票概览
14.85
+0.34%
+0.05
14.88
开盘价
15.15
最高价
14.81
最低价
18,279
成交量
数据更新至: 2025-01-27
技术指标
14.80
MA5 (5日均线)
14.75
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 | 14.88 | 15.15 | 14.81 | 14.85 | +0.34% | 18,279 | 27,399,733 |
| 2025-01-24 | 14.69 | 14.98 | 14.6 | 14.8 | +0.75% | 17,747 | 26,169,062 |
| 2025-01-23 | 14.82 | 15.02 | 14.68 | 14.69 | -0.34% | 22,276 | 33,135,100 |
| 2025-01-22 | 14.88 | 14.92 | 14.65 | 14.74 | -1.21% | 15,939 | 23,519,700 |
| 2025-01-21 | 15.08 | 15.2 | 14.71 | 14.92 | -1.06% | 21,453 | 31,985,198 |
| 2025-01-20 | 14.88 | 15.22 | 14.62 | 15.08 | +2.79% | 30,368 | 45,554,748 |
| 2025-01-17 | 14.7 | 14.85 | 14.46 | 14.67 | -0.47% | 21,106 | 30,908,759 |
| 2025-01-16 | 15 | 15.05 | 14.55 | 14.74 | +2.01% | 38,602 | 56,908,426 |
| 2025-01-15 | 14.53 | 14.68 | 14.31 | 14.45 | -0.55% | 23,355 | 33,840,759 |
| 2025-01-14 | 13.98 | 14.53 | 13.81 | 14.53 | +5.67% | 32,354 | 46,221,333 |
| 2025-01-13 | 13.47 | 13.75 | 13.18 | 13.75 | +0.29% | 23,449 | 31,639,734 |
| 2025-01-10 | 14.37 | 14.47 | 13.7 | 13.71 | -4.66% | 25,708 | 36,131,684 |
| 2025-01-09 | 14.55 | 14.65 | 14.32 | 14.38 | -0.48% | 18,269 | 26,434,412 |
| 2025-01-08 | 14.39 | 14.6 | 14.08 | 14.45 | -0.48% | 22,755 | 32,737,882 |
| 2025-01-07 | 14.19 | 14.52 | 14.06 | 14.52 | +2.91% | 30,565 | 43,646,820 |
| 2025-01-06 | 14.5 | 14.59 | 13.9 | 14.11 | -3.36% | 37,251 | 52,967,708 |
| 2025-01-03 | 15.18 | 15.52 | 14.55 | 14.6 | -2.86% | 40,113 | 59,760,936 |
| 2025-01-02 | 15.02 | 15.48 | 14.86 | 15.03 | -0.07% | 41,550 | 63,061,207 |
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：