股票概览
14.2
-1.66%
-0.24
15.12
开盘价
15.37
最高价
14.14
最低价
108,346
成交量
数据更新至: 2025-01-27
技术指标
13.74
MA5 (5日均线)
13.62
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 | 15.12 | 15.37 | 14.14 | 14.2 | -1.66% | 108,346 | 156,800,553 |
| 2025-01-24 | 13.26 | 14.57 | 13.17 | 14.44 | +8.41% | 202,398 | 284,351,555 |
| 2025-01-23 | 13.4 | 13.82 | 13.22 | 13.32 | +1.14% | 130,507 | 177,055,974 |
| 2025-01-22 | 13.49 | 13.5 | 13.02 | 13.17 | -2.95% | 106,312 | 140,726,683 |
| 2025-01-21 | 13.7 | 13.8 | 13.4 | 13.57 | -0.95% | 91,884 | 124,662,028 |
| 2025-01-20 | 13.5 | 13.86 | 13.14 | 13.7 | +2.62% | 159,294 | 215,517,895 |
| 2025-01-17 | 13.62 | 13.75 | 13.3 | 13.35 | -1.48% | 98,899 | 133,367,718 |
| 2025-01-16 | 13.62 | 14.14 | 13.25 | 13.55 | +0.52% | 148,553 | 202,893,502 |
| 2025-01-15 | 13.5 | 13.98 | 13.31 | 13.48 | +0.3% | 156,850 | 213,124,007 |
| 2025-01-14 | 12.56 | 13.46 | 12.5 | 13.44 | +8.56% | 125,519 | 163,796,732 |
| 2025-01-13 | 12.48 | 12.63 | 12.25 | 12.38 | -1.04% | 60,549 | 75,252,012 |
| 2025-01-10 | 13.05 | 13.19 | 12.47 | 12.51 | -4.28% | 71,234 | 91,236,510 |
| 2025-01-09 | 12.94 | 13.5 | 12.88 | 13.07 | -0.31% | 84,024 | 111,078,838 |
| 2025-01-08 | 12.89 | 13.17 | 12.49 | 13.11 | +1.31% | 90,545 | 116,799,850 |
| 2025-01-07 | 12.57 | 13.07 | 12.45 | 12.94 | +3.35% | 91,752 | 116,977,030 |
| 2025-01-06 | 13.02 | 13.05 | 12.38 | 12.52 | -3.4% | 92,278 | 116,898,155 |
| 2025-01-03 | 14.07 | 14.18 | 12.95 | 12.96 | -7.82% | 170,180 | 227,199,032 |
| 2025-01-02 | 14.28 | 14.77 | 13.89 | 14.06 | -1.54% | 128,675 | 185,072,534 |
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：