股票概览
14.15
-3.41%
-0.5
14.53
开盘价
14.65
最高价
14.15
最低价
52,815
成交量
数据更新至: 2025-01-27
技术指标
14.39
MA5 (5日均线)
14.01
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 | 14.53 | 14.65 | 14.15 | 14.15 | -3.41% | 52,815 | 75,978,462 |
| 2025-01-24 | 14.25 | 14.8 | 14.05 | 14.65 | +2.73% | 75,543 | 108,860,927 |
| 2025-01-23 | 14.4 | 14.65 | 14.21 | 14.26 | -0.7% | 62,808 | 90,724,783 |
| 2025-01-22 | 14.48 | 14.58 | 14.24 | 14.36 | -1.31% | 60,458 | 87,120,540 |
| 2025-01-21 | 13.86 | 14.78 | 13.74 | 14.55 | +5.13% | 104,198 | 149,878,963 |
| 2025-01-20 | 13.4 | 13.84 | 13.38 | 13.84 | +2.98% | 48,388 | 66,144,524 |
| 2025-01-17 | 13.45 | 13.74 | 13.35 | 13.44 | -0.44% | 30,602 | 41,360,714 |
| 2025-01-16 | 13.61 | 13.82 | 13.34 | 13.5 | -0.88% | 38,222 | 51,844,440 |
| 2025-01-15 | 13.75 | 13.81 | 13.51 | 13.62 | -0.66% | 43,116 | 58,832,384 |
| 2025-01-14 | 13.08 | 13.74 | 13.08 | 13.71 | +4.74% | 61,974 | 83,894,742 |
| 2025-01-13 | 12.89 | 13.29 | 12.51 | 13.09 | +1.55% | 53,219 | 69,358,430 |
| 2025-01-10 | 12.87 | 13.45 | 12.77 | 12.89 | +0.23% | 64,290 | 84,563,713 |
| 2025-01-09 | 12.57 | 12.96 | 12.57 | 12.86 | +0.94% | 40,115 | 51,485,620 |
| 2025-01-08 | 12.66 | 12.91 | 12.2 | 12.74 | +0.08% | 37,316 | 46,987,491 |
| 2025-01-07 | 12.58 | 12.77 | 12.43 | 12.73 | +1.35% | 26,191 | 33,067,053 |
| 2025-01-06 | 12.87 | 12.87 | 12 | 12.56 | -1.1% | 27,265 | 34,290,563 |
| 2025-01-03 | 13.72 | 13.72 | 12.68 | 12.7 | -6.07% | 48,588 | 63,671,491 |
| 2025-01-02 | 13.66 | 14.23 | 13.33 | 13.52 | -2.52% | 54,231 | 74,560,566 |
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：