股票概览
15.07
+1.34%
+0.2
14.89
开盘价
15.15
最高价
14.85
最低价
133,284
成交量
数据更新至: 2025-01-27
技术指标
14.95
MA5 (5日均线)
15.18
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 | 14.89 | 15.15 | 14.85 | 15.07 | +1.34% | 133,284 | 200,338,922 |
| 2025-01-24 | 14.81 | 14.95 | 14.75 | 14.87 | +0.13% | 125,373 | 186,078,504 |
| 2025-01-23 | 15 | 15.11 | 14.52 | 14.85 | -2.11% | 253,420 | 377,556,990 |
| 2025-01-22 | 14.82 | 15.25 | 14.79 | 15.17 | +2.64% | 234,050 | 351,993,808 |
| 2025-01-21 | 15.42 | 15.48 | 14.62 | 14.78 | -4.09% | 295,081 | 440,202,772 |
| 2025-01-20 | 15.42 | 15.57 | 15.31 | 15.41 | 0% | 118,561 | 182,966,911 |
| 2025-01-17 | 15.33 | 15.56 | 15.09 | 15.41 | +0.46% | 113,296 | 174,154,272 |
| 2025-01-16 | 15.37 | 15.63 | 15.32 | 15.34 | -0.2% | 97,749 | 151,110,573 |
| 2025-01-15 | 15.55 | 15.69 | 15.33 | 15.37 | -1.16% | 135,276 | 209,158,341 |
| 2025-01-14 | 15.35 | 15.65 | 15.21 | 15.55 | +1.3% | 148,718 | 229,950,697 |
| 2025-01-13 | 15.15 | 15.4 | 15.07 | 15.35 | +0.72% | 93,090 | 142,468,731 |
| 2025-01-10 | 15.12 | 15.45 | 15.07 | 15.24 | +0.07% | 103,402 | 158,122,511 |
| 2025-01-09 | 15.21 | 15.48 | 15.01 | 15.23 | -0.78% | 91,802 | 140,472,874 |
| 2025-01-08 | 15.54 | 15.6 | 15.1 | 15.35 | -1.41% | 136,317 | 209,168,136 |
| 2025-01-07 | 15.37 | 15.59 | 15.14 | 15.57 | +0.71% | 128,878 | 198,951,024 |
| 2025-01-06 | 15.53 | 15.62 | 15.27 | 15.46 | -0.06% | 142,649 | 220,520,378 |
| 2025-01-03 | 15.62 | 15.9 | 15.39 | 15.47 | -0.77% | 150,075 | 235,294,270 |
| 2025-01-02 | 15.81 | 15.97 | 15.49 | 15.59 | -1.7% | 155,809 | 245,322,810 |
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：