股票概览
14.71
+1.38%
+0.2
14.62
开盘价
14.9
最高价
14.51
最低价
19,281
成交量
数据更新至: 2025-01-27
技术指标
14.56
MA5 (5日均线)
14.90
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 | 14.62 | 14.9 | 14.51 | 14.71 | +1.38% | 19,281 | 28,459,145 |
| 2025-01-24 | 14.44 | 14.54 | 14.17 | 14.51 | +0.55% | 15,738 | 22,646,817 |
| 2025-01-23 | 14.38 | 14.74 | 14.36 | 14.43 | +0.91% | 20,983 | 30,535,329 |
| 2025-01-22 | 14.7 | 14.81 | 14.22 | 14.3 | -3.83% | 25,759 | 37,110,713 |
| 2025-01-21 | 15.36 | 15.52 | 14.8 | 14.87 | -3.19% | 39,278 | 59,322,712 |
| 2025-01-20 | 14.89 | 15.63 | 14.77 | 15.36 | +3.09% | 55,344 | 84,726,120 |
| 2025-01-17 | 15.57 | 15.63 | 14.81 | 14.9 | -3.87% | 47,544 | 71,489,425 |
| 2025-01-16 | 15.42 | 16.6 | 15.23 | 15.5 | -2.76% | 80,708 | 126,766,811 |
| 2025-01-15 | 15.38 | 15.94 | 15.38 | 15.94 | +10.01% | 28,604 | 45,516,098 |
| 2025-01-14 | 13.99 | 14.5 | 13.99 | 14.49 | +4.17% | 17,501 | 25,162,599 |
| 2025-01-13 | 13.58 | 13.95 | 13.36 | 13.91 | 0% | 9,410 | 12,855,170 |
| 2025-01-10 | 14.41 | 14.64 | 13.86 | 13.91 | -3.94% | 13,412 | 19,120,533 |
| 2025-01-09 | 14.3 | 14.53 | 14.28 | 14.48 | -0.07% | 11,418 | 16,467,535 |
| 2025-01-08 | 14.18 | 14.58 | 13.92 | 14.49 | +0.63% | 19,263 | 27,474,560 |
| 2025-01-07 | 13.67 | 14.4 | 13.63 | 14.4 | +5.26% | 23,574 | 33,142,400 |
| 2025-01-06 | 13.6 | 13.84 | 12.83 | 13.68 | +0.59% | 17,997 | 24,225,140 |
| 2025-01-03 | 14.24 | 14.31 | 13.58 | 13.6 | -4.09% | 30,137 | 41,651,558 |
| 2025-01-02 | 14.12 | 14.8 | 14.1 | 14.18 | +0.93% | 27,571 | 39,818,189 |
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：