股票概览
14.98
+1.49%
+0.22
14.77
开盘价
15.22
最高价
14.74
最低价
166,338
成交量
数据更新至: 2025-01-27
技术指标
14.73
MA5 (5日均线)
14.81
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 | 14.77 | 15.22 | 14.74 | 14.98 | +1.49% | 166,338 | 250,340,970 |
| 2025-01-24 | 14.61 | 14.81 | 14.45 | 14.76 | +0.96% | 190,838 | 279,031,904 |
| 2025-01-23 | 14.78 | 14.86 | 14.61 | 14.62 | -0.48% | 104,818 | 153,987,962 |
| 2025-01-22 | 14.6 | 14.77 | 14.42 | 14.69 | +0.48% | 126,092 | 184,261,962 |
| 2025-01-21 | 14.87 | 14.89 | 14.56 | 14.62 | -1.28% | 131,279 | 192,103,451 |
| 2025-01-20 | 14.95 | 15.07 | 14.8 | 14.81 | -0.87% | 113,163 | 168,318,195 |
| 2025-01-17 | 14.68 | 15.03 | 14.68 | 14.94 | +0.81% | 102,183 | 152,386,764 |
| 2025-01-16 | 14.85 | 15 | 14.76 | 14.82 | -0.2% | 96,616 | 143,558,080 |
| 2025-01-15 | 14.96 | 15.1 | 14.79 | 14.85 | -1.26% | 133,309 | 198,634,744 |
| 2025-01-14 | 14.76 | 15.14 | 14.67 | 15.04 | +1.35% | 163,685 | 244,581,753 |
| 2025-01-13 | 14.78 | 15.29 | 14.78 | 14.84 | -0.07% | 183,559 | 275,711,083 |
| 2025-01-10 | 15.13 | 15.63 | 14.85 | 14.85 | -1% | 194,665 | 294,632,217 |
| 2025-01-09 | 15 | 15.1 | 14.89 | 15 | -0.53% | 94,453 | 141,822,171 |
| 2025-01-08 | 15.01 | 15.15 | 14.82 | 15.08 | -0.13% | 135,067 | 202,404,075 |
| 2025-01-07 | 15.12 | 15.14 | 14.85 | 15.1 | +0.53% | 118,304 | 177,026,753 |
| 2025-01-06 | 14.97 | 15.09 | 14.81 | 15.02 | +0.81% | 136,888 | 204,703,401 |
| 2025-01-03 | 14.98 | 15.18 | 14.85 | 14.9 | -0.27% | 157,746 | 236,622,202 |
| 2025-01-02 | 15.3 | 15.37 | 14.89 | 14.94 | -2.67% | 212,475 | 320,068,289 |
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：