股票概览
14.96
-2.41%
-0.37
15.65
开盘价
15.66
最高价
14.92
最低价
106,464
成交量
数据更新至: 2025-01-27
技术指标
14.94
MA5 (5日均线)
14.76
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 | 15.65 | 15.66 | 14.92 | 14.96 | -2.41% | 106,464 | 161,589,145 |
| 2025-01-24 | 14.85 | 15.37 | 14.84 | 15.33 | +3.16% | 113,983 | 172,662,666 |
| 2025-01-23 | 15.1 | 15.48 | 14.85 | 14.86 | +0.68% | 136,777 | 207,873,072 |
| 2025-01-22 | 14.67 | 14.94 | 14.63 | 14.76 | -0.07% | 86,843 | 128,576,738 |
| 2025-01-21 | 14.85 | 14.89 | 14.56 | 14.77 | +0.41% | 80,868 | 118,984,563 |
| 2025-01-20 | 14.81 | 14.98 | 14.58 | 14.71 | +1.17% | 87,104 | 128,397,820 |
| 2025-01-17 | 14.41 | 14.69 | 14.4 | 14.54 | -0.55% | 83,832 | 121,971,877 |
| 2025-01-16 | 14.6 | 14.88 | 14.34 | 14.62 | +1.39% | 110,066 | 160,855,146 |
| 2025-01-15 | 14.64 | 14.7 | 14.38 | 14.42 | -1.3% | 98,601 | 143,200,833 |
| 2025-01-14 | 13.86 | 14.62 | 13.72 | 14.61 | +6.64% | 148,793 | 212,842,771 |
| 2025-01-13 | 13.41 | 13.75 | 13.35 | 13.7 | +1.41% | 91,708 | 124,750,790 |
| 2025-01-10 | 14.14 | 14.4 | 13.51 | 13.51 | -5.06% | 128,346 | 179,346,493 |
| 2025-01-09 | 14.1 | 14.48 | 14.05 | 14.23 | -0.07% | 97,176 | 139,377,249 |
| 2025-01-08 | 14.36 | 14.48 | 13.76 | 14.24 | -1.39% | 134,757 | 190,536,405 |
| 2025-01-07 | 14.17 | 14.45 | 13.9 | 14.44 | +2.92% | 130,899 | 186,242,310 |
| 2025-01-06 | 14.56 | 14.79 | 13.9 | 14.03 | -3.84% | 136,053 | 194,740,536 |
| 2025-01-03 | 15.8 | 15.81 | 14.5 | 14.59 | -8.07% | 200,302 | 301,148,647 |
| 2025-01-02 | 15.64 | 16.05 | 15 | 15.87 | +0.76% | 192,267 | 300,800,689 |
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：