股票概览
14.23
+1.21%
+0.17
14.08
开盘价
14.32
最高价
14.08
最低价
165,876
成交量
数据更新至: 2025-01-27
技术指标
13.92
MA5 (5日均线)
13.81
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 | 14.08 | 14.32 | 14.08 | 14.23 | +1.21% | 165,876 | 235,829,128 |
| 2025-01-24 | 13.88 | 14.08 | 13.85 | 14.06 | +1.37% | 133,048 | 185,638,353 |
| 2025-01-23 | 13.8 | 14.29 | 13.8 | 13.87 | +1.24% | 310,937 | 438,428,878 |
| 2025-01-22 | 13.69 | 13.75 | 13.61 | 13.7 | -0.22% | 75,566 | 103,413,830 |
| 2025-01-21 | 13.76 | 13.83 | 13.58 | 13.73 | 0% | 110,263 | 150,738,592 |
| 2025-01-20 | 13.87 | 13.88 | 13.68 | 13.73 | -0.51% | 144,563 | 198,913,227 |
| 2025-01-17 | 13.62 | 13.85 | 13.52 | 13.8 | +0.88% | 145,927 | 200,673,537 |
| 2025-01-16 | 13.57 | 13.87 | 13.57 | 13.68 | +1.11% | 193,369 | 265,189,665 |
| 2025-01-15 | 13.71 | 13.76 | 13.5 | 13.53 | -1.81% | 174,958 | 238,044,113 |
| 2025-01-14 | 13.61 | 13.8 | 13.51 | 13.78 | +1.85% | 197,046 | 269,482,113 |
| 2025-01-13 | 13.4 | 13.65 | 13.38 | 13.53 | +0.07% | 132,086 | 178,756,577 |
| 2025-01-10 | 13.57 | 13.71 | 13.52 | 13.52 | -0.59% | 124,563 | 169,454,397 |
| 2025-01-09 | 13.51 | 13.65 | 13.46 | 13.6 | +0.29% | 121,533 | 164,911,120 |
| 2025-01-08 | 13.82 | 13.84 | 13.35 | 13.56 | -2.59% | 202,982 | 275,191,619 |
| 2025-01-07 | 13.86 | 14.03 | 13.76 | 13.92 | +0.07% | 156,898 | 217,795,108 |
| 2025-01-06 | 13.88 | 14.04 | 13.64 | 13.91 | +0.29% | 135,129 | 187,492,515 |
| 2025-01-03 | 14.3 | 14.33 | 13.83 | 13.87 | -2.67% | 206,542 | 290,055,961 |
| 2025-01-02 | 14.7 | 14.93 | 14.16 | 14.25 | -3.39% | 217,253 | 316,700,205 |
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：