股票概览
14.69
+1.38%
+0.2
14.57
开盘价
14.85
最高价
14.51
最低价
70,398
成交量
数据更新至: 2025-01-27
技术指标
14.52
MA5 (5日均线)
14.74
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 | 14.57 | 14.85 | 14.51 | 14.69 | +1.38% | 70,398 | 103,619,510 |
| 2025-01-24 | 14.62 | 14.74 | 14.3 | 14.49 | -0.69% | 90,707 | 131,909,246 |
| 2025-01-23 | 14.48 | 14.66 | 14.39 | 14.59 | +1.39% | 79,629 | 115,828,718 |
| 2025-01-22 | 14.47 | 14.56 | 14.35 | 14.39 | -0.28% | 46,721 | 67,431,132 |
| 2025-01-21 | 14.88 | 14.88 | 14.41 | 14.43 | -2.83% | 101,033 | 147,122,836 |
| 2025-01-20 | 14.85 | 14.9 | 14.77 | 14.85 | 0% | 65,572 | 97,375,431 |
| 2025-01-17 | 15.05 | 15.08 | 14.72 | 14.85 | -1.72% | 103,014 | 152,803,481 |
| 2025-01-16 | 15.23 | 15.24 | 14.83 | 15.11 | -0.4% | 75,522 | 113,510,638 |
| 2025-01-15 | 14.82 | 15.24 | 14.77 | 15.17 | +2.15% | 116,533 | 176,118,914 |
| 2025-01-14 | 14.83 | 14.98 | 14.73 | 14.85 | +0.13% | 92,627 | 137,383,764 |
| 2025-01-13 | 15.13 | 15.17 | 14.7 | 14.83 | -1.98% | 99,012 | 147,238,227 |
| 2025-01-10 | 15.23 | 15.27 | 14.95 | 15.13 | -0.13% | 75,515 | 114,240,454 |
| 2025-01-09 | 15.4 | 15.4 | 15.11 | 15.15 | -1.75% | 68,300 | 103,826,501 |
| 2025-01-08 | 15.05 | 15.55 | 15.05 | 15.42 | +1.78% | 104,046 | 160,164,293 |
| 2025-01-07 | 15.2 | 15.32 | 15.01 | 15.15 | -0.33% | 76,411 | 115,690,454 |
| 2025-01-06 | 14.86 | 15.27 | 14.8 | 15.2 | +1.67% | 126,488 | 190,818,903 |
| 2025-01-03 | 15.42 | 15.45 | 14.87 | 14.95 | -1.12% | 111,885 | 168,054,770 |
| 2025-01-02 | 15.4 | 15.63 | 15.05 | 15.12 | -1.24% | 164,809 | 251,952,039 |
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：