股票概览
13.86
-0.93%
-0.13
14.15
开盘价
14.34
最高价
13.86
最低价
14,031
成交量
数据更新至: 2025-01-27
技术指标
13.93
MA5 (5日均线)
14.25
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 | 14.15 | 14.34 | 13.86 | 13.86 | -0.93% | 14,031 | 19,802,461 |
| 2025-01-24 | 13.92 | 14.02 | 13.71 | 13.99 | +0.43% | 16,431 | 22,848,650 |
| 2025-01-23 | 14.07 | 14.3 | 13.92 | 13.93 | +0.43% | 18,780 | 26,553,660 |
| 2025-01-22 | 14 | 14.03 | 13.69 | 13.87 | -1% | 12,701 | 17,626,780 |
| 2025-01-21 | 14.46 | 14.54 | 13.93 | 14.01 | -2.84% | 22,749 | 32,052,208 |
| 2025-01-20 | 13.83 | 14.46 | 13.81 | 14.42 | -0.89% | 29,038 | 41,168,207 |
| 2025-01-17 | 14.51 | 14.65 | 14.25 | 14.55 | +0.07% | 15,270 | 22,132,847 |
| 2025-01-16 | 14.54 | 14.83 | 14.39 | 14.54 | -0.07% | 11,760 | 17,200,543 |
| 2025-01-15 | 14.89 | 14.89 | 14.45 | 14.55 | -1.22% | 11,521 | 16,793,902 |
| 2025-01-14 | 14.26 | 14.74 | 14.18 | 14.73 | +4.03% | 21,462 | 31,195,110 |
| 2025-01-13 | 13.74 | 14.2 | 13.58 | 14.16 | +1.14% | 17,675 | 24,613,852 |
| 2025-01-10 | 14.7 | 14.77 | 14 | 14 | -5.02% | 21,970 | 31,477,297 |
| 2025-01-09 | 14.84 | 15.11 | 14.66 | 14.74 | -1.99% | 24,633 | 36,586,543 |
| 2025-01-08 | 14.91 | 15.46 | 14.65 | 15.04 | +0.67% | 36,409 | 54,907,622 |
| 2025-01-07 | 15.53 | 15.66 | 14.5 | 14.94 | -1.32% | 34,320 | 50,900,049 |
| 2025-01-06 | 14.62 | 15.14 | 14.08 | 15.14 | +4.92% | 40,171 | 59,547,320 |
| 2025-01-03 | 14.9 | 15.06 | 14.41 | 14.43 | -3.02% | 23,048 | 34,023,206 |
| 2025-01-02 | 15.15 | 15.49 | 14.73 | 14.88 | -1.26% | 28,942 | 43,924,585 |
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：