股票概览
14.76
+1.51%
+0.22
14.63
开盘价
14.81
最高价
14.57
最低价
117,078
成交量
数据更新至: 2025-01-27
技术指标
14.55
MA5 (5日均线)
14.35
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 | 14.63 | 14.81 | 14.57 | 14.76 | +1.51% | 117,078 | 172,436,180 |
| 2025-01-24 | 14.5 | 14.62 | 14.47 | 14.54 | +0.07% | 84,650 | 123,190,937 |
| 2025-01-23 | 14.52 | 14.59 | 14.42 | 14.53 | +0.62% | 95,627 | 138,905,460 |
| 2025-01-22 | 14.51 | 14.55 | 14.39 | 14.44 | -0.41% | 77,860 | 112,633,286 |
| 2025-01-21 | 14.5 | 14.56 | 14.37 | 14.5 | +0.35% | 75,553 | 109,373,332 |
| 2025-01-20 | 14.25 | 14.51 | 14.25 | 14.45 | +1.69% | 81,526 | 117,660,335 |
| 2025-01-17 | 13.96 | 14.26 | 13.93 | 14.21 | +1.43% | 78,380 | 110,821,401 |
| 2025-01-16 | 14.02 | 14.18 | 13.91 | 14.01 | -0.07% | 56,988 | 79,999,677 |
| 2025-01-15 | 14.01 | 14.09 | 13.93 | 14.02 | +0.21% | 61,362 | 85,938,455 |
| 2025-01-14 | 13.72 | 14.05 | 13.68 | 13.99 | +2.04% | 95,417 | 132,545,798 |
| 2025-01-13 | 13.51 | 13.74 | 13.51 | 13.71 | +0.73% | 55,498 | 75,883,758 |
| 2025-01-10 | 13.79 | 13.84 | 13.6 | 13.61 | -1.23% | 65,931 | 90,137,328 |
| 2025-01-09 | 13.9 | 13.97 | 13.75 | 13.78 | -1.43% | 53,839 | 74,539,268 |
| 2025-01-08 | 14.06 | 14.1 | 13.73 | 13.98 | -0.57% | 90,835 | 126,168,568 |
| 2025-01-07 | 14.33 | 14.34 | 13.93 | 14.06 | -2.36% | 110,204 | 154,927,375 |
| 2025-01-06 | 14 | 14.5 | 13.95 | 14.4 | +2.86% | 131,663 | 188,338,782 |
| 2025-01-03 | 14.09 | 14.3 | 13.92 | 14 | -0.07% | 115,719 | 163,413,115 |
| 2025-01-02 | 14.41 | 14.58 | 13.9 | 14.01 | -3.11% | 143,721 | 204,697,329 |
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：