股票概览
13.62
-4.89%
-0.7
14.3
开盘价
14.3
最高价
13.61
最低价
72,893
成交量
数据更新至: 2025-01-27
技术指标
14.08
MA5 (5日均线)
14.02
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 | 14.3 | 14.3 | 13.61 | 13.62 | -4.89% | 72,893 | 100,954,221 |
| 2025-01-24 | 13.91 | 14.44 | 13.82 | 14.32 | +2.21% | 87,448 | 123,862,620 |
| 2025-01-23 | 14.18 | 14.35 | 13.9 | 14.01 | 0% | 70,548 | 99,879,052 |
| 2025-01-22 | 14.43 | 14.54 | 13.89 | 14.01 | -2.91% | 80,368 | 113,731,851 |
| 2025-01-21 | 14.23 | 14.48 | 14.09 | 14.43 | +1.62% | 95,213 | 136,448,788 |
| 2025-01-20 | 14.01 | 14.55 | 14 | 14.2 | +2.38% | 94,327 | 134,990,830 |
| 2025-01-17 | 13.96 | 13.97 | 13.53 | 13.87 | -0.72% | 67,968 | 93,613,358 |
| 2025-01-16 | 14.03 | 14.36 | 13.81 | 13.97 | -1.83% | 97,414 | 136,788,282 |
| 2025-01-15 | 13.6 | 14.49 | 13.43 | 14.23 | +5.02% | 148,551 | 208,447,022 |
| 2025-01-14 | 13.11 | 13.59 | 13.11 | 13.55 | +3.75% | 78,047 | 105,035,584 |
| 2025-01-13 | 13 | 13.5 | 12.88 | 13.06 | -1.66% | 67,520 | 88,715,195 |
| 2025-01-10 | 13.47 | 13.73 | 13.25 | 13.28 | -1.12% | 72,356 | 97,227,625 |
| 2025-01-09 | 12.7 | 13.73 | 12.65 | 13.43 | +4.51% | 118,609 | 158,216,491 |
| 2025-01-08 | 12.58 | 13.01 | 12 | 12.85 | +2.23% | 78,030 | 98,090,959 |
| 2025-01-07 | 12.27 | 12.58 | 12.17 | 12.57 | +3.2% | 48,121 | 59,704,978 |
| 2025-01-06 | 12.6 | 12.75 | 12 | 12.18 | -3.33% | 68,824 | 84,729,036 |
| 2025-01-03 | 13.78 | 13.94 | 12.55 | 12.6 | -8.3% | 120,195 | 156,749,420 |
| 2025-01-02 | 14.02 | 14.4 | 13.61 | 13.74 | -2.41% | 115,116 | 161,516,450 |
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：