股票概览
14.45
-0.76%
-0.11
15.02
开盘价
15.28
最高价
14.2
最低价
429,680
成交量
数据更新至: 2025-01-27
技术指标
15.99
MA5 (5日均线)
16.57
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 | 15.02 | 15.28 | 14.2 | 14.45 | -0.76% | 429,680 | 630,181,530 |
| 2025-01-24 | 14.62 | 14.89 | 14.25 | 14.56 | -7.85% | 716,159 | 1,044,624,873 |
| 2025-01-23 | 15.8 | 16.15 | 15.8 | 15.8 | -9.97% | 500,997 | 792,348,531 |
| 2025-01-15 | 17.54 | 17.75 | 17 | 17.55 | -0.11% | 293,470 | 511,488,801 |
| 2025-01-14 | 16.12 | 17.58 | 15.85 | 17.57 | +8.26% | 436,390 | 733,066,132 |
| 2025-01-13 | 17.8 | 17.8 | 15.92 | 16.23 | -7.78% | 452,686 | 742,779,318 |
| 2025-01-10 | 17.83 | 18.22 | 17.6 | 17.6 | -0.9% | 348,665 | 626,808,007 |
| 2025-01-09 | 17.93 | 18.1 | 17.5 | 17.76 | +0.45% | 338,095 | 602,784,851 |
| 2025-01-08 | 16.51 | 18 | 16.51 | 17.68 | +7.15% | 632,618 | 1,092,676,740 |
| 2025-01-07 | 15.01 | 16.5 | 14.95 | 16.5 | +10% | 355,721 | 564,131,298 |
| 2025-01-06 | 15.02 | 15.39 | 14.8 | 15 | -1.12% | 207,644 | 312,712,987 |
| 2025-01-03 | 16.16 | 16.22 | 15.02 | 15.17 | -5.72% | 310,616 | 484,202,891 |
| 2025-01-02 | 17.24 | 17.24 | 15.88 | 16.09 | -6.67% | 288,321 | 477,679,612 |
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：