股票概览
14.41
-0.69%
-0.1
14.55
开盘价
14.84
最高价
14.36
最低价
52,326
成交量
数据更新至: 2025-01-27
技术指标
14.41
MA5 (5日均线)
14.42
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 | 14.55 | 14.84 | 14.36 | 14.41 | -0.69% | 52,326 | 76,340,993 |
| 2025-01-24 | 14.37 | 14.55 | 14.31 | 14.51 | +0.76% | 36,122 | 52,280,744 |
| 2025-01-23 | 14.31 | 14.64 | 14.24 | 14.4 | +0.98% | 55,935 | 80,932,906 |
| 2025-01-22 | 14.44 | 14.46 | 14.14 | 14.26 | -1.45% | 38,777 | 55,333,765 |
| 2025-01-21 | 14.6 | 14.61 | 14.35 | 14.47 | -0.41% | 25,676 | 37,065,664 |
| 2025-01-20 | 14.5 | 14.65 | 14.43 | 14.53 | +0.83% | 38,820 | 56,508,971 |
| 2025-01-17 | 14.33 | 14.5 | 14.27 | 14.41 | +0.35% | 27,893 | 40,145,563 |
| 2025-01-16 | 14.38 | 14.6 | 14.27 | 14.36 | +0.21% | 46,204 | 66,583,460 |
| 2025-01-15 | 14.5 | 14.52 | 14.25 | 14.33 | -1.1% | 36,332 | 52,055,977 |
| 2025-01-14 | 14.07 | 14.53 | 14 | 14.49 | +2.99% | 51,445 | 73,781,160 |
| 2025-01-13 | 13.84 | 14.1 | 13.75 | 14.07 | +1.22% | 38,120 | 53,206,108 |
| 2025-01-10 | 14.16 | 14.33 | 13.88 | 13.9 | -1.91% | 31,856 | 44,853,846 |
| 2025-01-09 | 14.22 | 14.43 | 14.08 | 14.17 | -1.32% | 36,232 | 51,648,454 |
| 2025-01-08 | 14.46 | 14.53 | 14.01 | 14.36 | -0.55% | 49,906 | 71,209,680 |
| 2025-01-07 | 14.55 | 14.56 | 14.18 | 14.44 | -0.76% | 53,270 | 76,494,050 |
| 2025-01-06 | 14.51 | 14.98 | 14.41 | 14.55 | +0.76% | 61,866 | 90,629,078 |
| 2025-01-03 | 14.74 | 14.95 | 14.37 | 14.44 | -2.04% | 50,259 | 73,667,669 |
| 2025-01-02 | 15.08 | 15.27 | 14.59 | 14.74 | -2.38% | 58,733 | 87,850,172 |
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：