股票概览
14.36
-4.77%
-0.72
15.15
开盘价
15.27
最高价
14.36
最低价
74,109
成交量
数据更新至: 2025-01-27
技术指标
14.71
MA5 (5日均线)
14.67
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 | 15.15 | 15.27 | 14.36 | 14.36 | -4.77% | 74,109 | 108,754,757 |
| 2025-01-24 | 14.34 | 15.1 | 14.34 | 15.08 | +3.57% | 73,426 | 108,992,750 |
| 2025-01-23 | 14.86 | 15.02 | 14.56 | 14.56 | -0.68% | 60,453 | 89,765,210 |
| 2025-01-22 | 14.62 | 14.83 | 14.56 | 14.66 | -1.54% | 43,065 | 63,301,891 |
| 2025-01-21 | 14.99 | 14.99 | 14.5 | 14.89 | +0.34% | 60,811 | 89,544,805 |
| 2025-01-20 | 14.85 | 15.04 | 14.61 | 14.84 | +1.85% | 65,497 | 97,032,708 |
| 2025-01-17 | 14.35 | 14.79 | 14.35 | 14.57 | +0.62% | 58,945 | 85,951,405 |
| 2025-01-16 | 14.7 | 14.86 | 14.32 | 14.48 | -0.14% | 55,121 | 80,377,627 |
| 2025-01-15 | 14.73 | 14.84 | 14.45 | 14.5 | -1.83% | 51,912 | 75,735,796 |
| 2025-01-14 | 13.89 | 14.78 | 13.89 | 14.77 | +7.18% | 90,414 | 130,813,247 |
| 2025-01-13 | 13.54 | 14 | 13.33 | 13.78 | 0% | 48,719 | 66,540,584 |
| 2025-01-10 | 14.16 | 14.56 | 13.76 | 13.78 | -3.5% | 69,822 | 99,281,476 |
| 2025-01-09 | 13.9 | 14.44 | 13.77 | 14.28 | +2.22% | 71,724 | 101,817,666 |
| 2025-01-08 | 13.92 | 14.17 | 13.36 | 13.97 | -0.64% | 72,236 | 99,595,673 |
| 2025-01-07 | 13.55 | 14.07 | 13.43 | 14.06 | +3.69% | 59,690 | 82,561,817 |
| 2025-01-06 | 13.67 | 13.85 | 13.15 | 13.56 | -0.8% | 56,207 | 76,192,815 |
| 2025-01-03 | 14.78 | 14.98 | 13.64 | 13.67 | -7.45% | 96,282 | 136,255,357 |
| 2025-01-02 | 15.19 | 15.65 | 14.67 | 14.77 | -3.9% | 90,042 | 135,700,879 |
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：