股票概览
14.6
-1.22%
-0.18
14.9
开盘价
15.06
最高价
14.6
最低价
39,131
成交量
数据更新至: 2025-01-27
技术指标
14.54
MA5 (5日均线)
14.55
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 | 14.9 | 15.06 | 14.6 | 14.6 | -1.22% | 39,131 | 57,873,655 |
| 2025-01-24 | 14.56 | 14.79 | 14.23 | 14.78 | +3.14% | 44,299 | 64,493,413 |
| 2025-01-23 | 14.5 | 14.83 | 14.32 | 14.33 | 0% | 44,123 | 64,391,638 |
| 2025-01-22 | 14.67 | 14.67 | 14.31 | 14.33 | -2.32% | 31,886 | 46,031,109 |
| 2025-01-21 | 14.85 | 14.93 | 14.5 | 14.67 | -0.74% | 35,548 | 52,118,093 |
| 2025-01-20 | 14.55 | 15.2 | 14.4 | 14.78 | +2.5% | 52,744 | 78,171,196 |
| 2025-01-17 | 14.49 | 14.54 | 14.32 | 14.42 | -0.48% | 29,072 | 41,953,656 |
| 2025-01-16 | 14.45 | 14.75 | 14.37 | 14.49 | +0.21% | 39,385 | 57,343,068 |
| 2025-01-15 | 14.67 | 14.8 | 14.38 | 14.46 | -1.36% | 49,739 | 72,229,162 |
| 2025-01-14 | 14.16 | 14.68 | 14.02 | 14.66 | +5.32% | 67,725 | 98,202,184 |
| 2025-01-13 | 13.53 | 14.22 | 13.13 | 13.92 | +2.65% | 51,958 | 71,623,578 |
| 2025-01-10 | 14.11 | 14.31 | 13.55 | 13.56 | -4.51% | 49,473 | 68,860,707 |
| 2025-01-09 | 13.86 | 14.34 | 13.86 | 14.2 | +2.45% | 54,593 | 77,518,895 |
| 2025-01-08 | 13.8 | 14.06 | 13.37 | 13.86 | -0.22% | 49,228 | 67,691,454 |
| 2025-01-07 | 13.46 | 13.92 | 13.46 | 13.89 | +3.19% | 40,953 | 56,069,098 |
| 2025-01-06 | 13.62 | 13.74 | 13.1 | 13.46 | -1.75% | 53,195 | 71,630,675 |
| 2025-01-03 | 14.4 | 14.54 | 13.59 | 13.7 | -4.86% | 62,862 | 87,885,299 |
| 2025-01-02 | 14.95 | 15.15 | 14.31 | 14.4 | -3.68% | 56,537 | 82,994,112 |
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：