股票概览
14.77
-2.96%
-0.45
15.33
开盘价
15.38
最高价
14.77
最低价
182,929
成交量
数据更新至: 2025-01-27
技术指标
15.06
MA5 (5日均线)
14.84
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 | 15.33 | 15.38 | 14.77 | 14.77 | -2.96% | 182,929 | 273,749,107 |
| 2025-01-24 | 14.6 | 15.26 | 14.56 | 15.22 | +3.68% | 265,353 | 399,743,710 |
| 2025-01-23 | 15.16 | 15.31 | 14.67 | 14.68 | -2.2% | 291,511 | 438,497,964 |
| 2025-01-22 | 15.51 | 15.51 | 14.83 | 15.01 | -4.03% | 317,100 | 479,588,685 |
| 2025-01-21 | 15.78 | 15.79 | 15.09 | 15.64 | -0.13% | 372,079 | 574,214,786 |
| 2025-01-20 | 15.04 | 16.05 | 15 | 15.66 | +5.88% | 427,141 | 669,411,738 |
| 2025-01-17 | 14.5 | 15.07 | 14.43 | 14.79 | +2.57% | 364,011 | 538,199,465 |
| 2025-01-16 | 14.92 | 15.08 | 14.3 | 14.42 | +3.74% | 465,608 | 680,620,273 |
| 2025-01-15 | 14.29 | 14.29 | 13.82 | 13.9 | -2.73% | 148,889 | 207,759,249 |
| 2025-01-14 | 13.19 | 14.32 | 13.19 | 14.29 | +8.34% | 230,001 | 319,898,169 |
| 2025-01-13 | 13.25 | 13.4 | 13 | 13.19 | -1.57% | 160,104 | 211,243,590 |
| 2025-01-10 | 13.86 | 13.99 | 13.4 | 13.4 | -3.39% | 111,817 | 152,995,008 |
| 2025-01-09 | 13.43 | 14.28 | 13.43 | 13.87 | +1.61% | 182,170 | 254,721,951 |
| 2025-01-08 | 14.03 | 14.03 | 13.2 | 13.65 | -2.78% | 220,064 | 297,575,220 |
| 2025-01-07 | 13.73 | 14.09 | 13.6 | 14.04 | +1.89% | 147,139 | 204,158,165 |
| 2025-01-06 | 13.54 | 14.35 | 13.53 | 13.78 | +0.8% | 199,442 | 277,544,063 |
| 2025-01-03 | 14.27 | 14.49 | 13.64 | 13.67 | -4.41% | 235,366 | 331,461,719 |
| 2025-01-02 | 14.93 | 15.22 | 14.1 | 14.3 | -4.35% | 344,944 | 506,442,516 |
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：