股票概览
13.93
-5.56%
-0.82
14.29
开盘价
14.56
最高价
13.8
最低价
177,578
成交量
数据更新至: 2025-01-27
技术指标
14.07
MA5 (5日均线)
14.18
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 | 14.29 | 14.56 | 13.8 | 13.93 | -5.56% | 177,578 | 250,484,093 |
| 2025-01-24 | 13.9 | 14.75 | 13.85 | 14.75 | +5.73% | 134,907 | 194,871,477 |
| 2025-01-23 | 13.95 | 14.42 | 13.9 | 13.95 | +1.53% | 104,224 | 148,029,758 |
| 2025-01-22 | 13.9 | 13.99 | 13.67 | 13.74 | -1.86% | 49,309 | 68,068,382 |
| 2025-01-21 | 14.06 | 14.15 | 13.78 | 14 | -0.14% | 57,188 | 79,701,913 |
| 2025-01-20 | 14.24 | 14.3 | 13.84 | 14.02 | -0.99% | 81,647 | 114,547,022 |
| 2025-01-17 | 14.35 | 14.42 | 14.11 | 14.16 | -1.6% | 66,699 | 94,895,651 |
| 2025-01-16 | 14.55 | 14.83 | 14.27 | 14.39 | -0.28% | 90,305 | 131,323,946 |
| 2025-01-15 | 14.42 | 14.55 | 14.28 | 14.43 | +0.21% | 84,371 | 121,607,308 |
| 2025-01-14 | 13.78 | 14.4 | 13.6 | 14.4 | +6.19% | 109,996 | 155,133,169 |
| 2025-01-13 | 13.3 | 13.63 | 13 | 13.56 | +0.44% | 63,774 | 85,453,471 |
| 2025-01-10 | 14 | 14.18 | 13.5 | 13.5 | -3.91% | 81,687 | 112,951,935 |
| 2025-01-09 | 13.71 | 14.42 | 13.61 | 14.05 | +1.81% | 111,337 | 156,644,096 |
| 2025-01-08 | 13.78 | 14.09 | 13.36 | 13.8 | +0.29% | 110,657 | 152,592,181 |
| 2025-01-07 | 13.48 | 13.76 | 13.38 | 13.76 | +2.69% | 72,526 | 98,460,247 |
| 2025-01-06 | 13.5 | 13.63 | 13.1 | 13.4 | -0.3% | 66,974 | 89,848,978 |
| 2025-01-03 | 14.38 | 14.47 | 13.42 | 13.44 | -6.01% | 108,565 | 149,823,904 |
| 2025-01-02 | 14.64 | 14.8 | 14.05 | 14.3 | -2.19% | 89,908 | 129,925,487 |
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：