股票概览
14.73
-0.07%
-0.01
14.74
开盘价
14.96
最高价
14.63
最低价
75,250
成交量
数据更新至: 2025-01-27
技术指标
14.85
MA5 (5日均线)
14.92
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 | 14.74 | 14.96 | 14.63 | 14.73 | -0.07% | 75,250 | 111,369,528 |
| 2025-01-24 | 14.71 | 14.88 | 14.5 | 14.74 | +0.2% | 111,876 | 164,002,627 |
| 2025-01-23 | 15.04 | 15.21 | 14.71 | 14.71 | -1.28% | 99,127 | 148,039,033 |
| 2025-01-22 | 15.11 | 15.13 | 14.8 | 14.9 | -1.72% | 85,577 | 127,777,536 |
| 2025-01-21 | 15.32 | 15.35 | 15.06 | 15.16 | -0.52% | 68,403 | 103,814,018 |
| 2025-01-20 | 15.05 | 15.36 | 15.04 | 15.24 | +1.33% | 81,049 | 123,535,248 |
| 2025-01-17 | 14.66 | 15.18 | 14.58 | 15.04 | +2.52% | 93,494 | 139,747,707 |
| 2025-01-16 | 15.05 | 15.18 | 14.54 | 14.67 | -1.81% | 105,086 | 155,783,736 |
| 2025-01-15 | 15 | 15.11 | 14.88 | 14.94 | -0.6% | 79,711 | 119,314,034 |
| 2025-01-14 | 14.33 | 15.1 | 14.25 | 15.03 | +4.96% | 148,814 | 219,378,679 |
| 2025-01-13 | 14 | 14.53 | 13.88 | 14.32 | +1.99% | 135,143 | 192,703,236 |
| 2025-01-10 | 14.35 | 14.45 | 14.04 | 14.04 | -2.3% | 80,633 | 114,903,488 |
| 2025-01-09 | 14.16 | 14.55 | 13.94 | 14.37 | +0.98% | 125,477 | 179,758,817 |
| 2025-01-08 | 14.76 | 14.82 | 13.94 | 14.23 | -3.66% | 238,169 | 340,443,358 |
| 2025-01-07 | 15.25 | 15.25 | 14.5 | 14.77 | -3.15% | 195,118 | 288,055,591 |
| 2025-01-06 | 14.99 | 15.46 | 14.96 | 15.25 | +1.67% | 116,422 | 177,277,123 |
| 2025-01-03 | 15.16 | 15.5 | 14.95 | 15 | -1.06% | 119,440 | 181,803,561 |
| 2025-01-02 | 15.46 | 15.74 | 14.93 | 15.16 | -1.3% | 149,987 | 230,280,709 |
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：