股票概览
14.49
-1.76%
-0.26
14.76
开盘价
14.93
最高价
14.41
最低价
29,650
成交量
数据更新至: 2025-01-27
技术指标
14.58
MA5 (5日均线)
14.72
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 | 14.76 | 14.93 | 14.41 | 14.49 | -1.76% | 29,650 | 43,385,110 |
| 2025-01-24 | 14.52 | 14.79 | 14.41 | 14.75 | +1.58% | 30,217 | 44,087,152 |
| 2025-01-23 | 14.67 | 15.01 | 14.52 | 14.52 | +0.21% | 33,684 | 49,874,822 |
| 2025-01-22 | 14.54 | 14.75 | 14.43 | 14.49 | -1.09% | 27,041 | 39,404,602 |
| 2025-01-21 | 14.8 | 14.86 | 14.5 | 14.65 | -0.48% | 29,971 | 43,842,950 |
| 2025-01-20 | 14.54 | 14.82 | 14.36 | 14.72 | -0.67% | 34,782 | 50,999,027 |
| 2025-01-17 | 14.95 | 15 | 14.63 | 14.82 | -0.54% | 31,231 | 46,160,276 |
| 2025-01-16 | 15.18 | 15.25 | 14.66 | 14.9 | -0.07% | 35,727 | 53,478,326 |
| 2025-01-15 | 15 | 15.22 | 14.86 | 14.91 | -0.53% | 40,964 | 61,588,814 |
| 2025-01-14 | 14.19 | 15 | 14.19 | 14.99 | +7.07% | 52,825 | 77,803,104 |
| 2025-01-13 | 13.8 | 14.36 | 13.42 | 14 | -0.64% | 41,092 | 57,138,376 |
| 2025-01-10 | 14.76 | 14.99 | 14.08 | 14.09 | -4.8% | 53,712 | 78,371,748 |
| 2025-01-09 | 14.17 | 14.98 | 14 | 14.8 | +3.5% | 59,742 | 87,632,506 |
| 2025-01-08 | 14.57 | 14.59 | 13.68 | 14.3 | -2.05% | 60,778 | 86,064,567 |
| 2025-01-07 | 14.32 | 14.6 | 13.85 | 14.6 | +2.46% | 56,739 | 81,016,281 |
| 2025-01-06 | 14.74 | 14.83 | 13.98 | 14.25 | -4.04% | 58,756 | 84,442,610 |
| 2025-01-03 | 15.83 | 16.11 | 14.84 | 14.85 | -7.19% | 89,495 | 137,210,254 |
| 2025-01-02 | 16.7 | 17.21 | 15.7 | 16 | -4.88% | 115,095 | 189,792,061 |
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：