股票概览
14.82
-2.31%
-0.35
15.16
开盘价
15.26
最高价
14.8
最低价
94,041
成交量
数据更新至: 2025-01-27
技术指标
15.03
MA5 (5日均线)
15.36
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 | 15.16 | 15.26 | 14.8 | 14.82 | -2.31% | 94,041 | 140,985,471 |
| 2025-01-24 | 14.86 | 15.19 | 14.85 | 15.17 | +2.36% | 89,389 | 134,826,375 |
| 2025-01-23 | 15.09 | 15.41 | 14.82 | 14.82 | -0.54% | 110,664 | 167,731,146 |
| 2025-01-22 | 15.38 | 15.39 | 14.81 | 14.9 | -3.43% | 115,527 | 173,674,575 |
| 2025-01-21 | 15.31 | 15.55 | 15.19 | 15.43 | +0.98% | 93,255 | 143,290,630 |
| 2025-01-20 | 15.5 | 15.5 | 15.18 | 15.28 | -0.78% | 102,606 | 157,614,278 |
| 2025-01-17 | 15.93 | 16.13 | 15.37 | 15.4 | -2.65% | 184,557 | 288,733,897 |
| 2025-01-16 | 16.12 | 16.33 | 15.58 | 15.82 | -1.68% | 175,345 | 279,875,517 |
| 2025-01-15 | 15.86 | 16.16 | 15.65 | 16.09 | +1.71% | 167,672 | 267,399,607 |
| 2025-01-14 | 14.75 | 15.9 | 14.75 | 15.82 | +7.69% | 208,633 | 322,082,162 |
| 2025-01-13 | 14.22 | 14.84 | 14.13 | 14.69 | +2.3% | 111,959 | 163,191,405 |
| 2025-01-10 | 14.45 | 15.05 | 14.33 | 14.36 | -0.62% | 157,007 | 230,868,153 |
| 2025-01-09 | 14.28 | 14.62 | 14.27 | 14.45 | +0.14% | 83,826 | 121,460,296 |
| 2025-01-08 | 14.17 | 14.53 | 13.83 | 14.43 | -0.21% | 136,447 | 192,482,690 |
| 2025-01-07 | 14.38 | 14.73 | 14.3 | 14.46 | +0.77% | 131,433 | 190,255,309 |
| 2025-01-06 | 13.56 | 14.6 | 13.49 | 14.35 | +5.59% | 213,938 | 303,387,229 |
| 2025-01-03 | 14.1 | 14.25 | 13.49 | 13.59 | -3.62% | 134,252 | 185,570,238 |
| 2025-01-02 | 14.57 | 14.73 | 13.95 | 14.1 | -3.56% | 128,662 | 184,254,739 |
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：