股票概览
13.87
-1.42%
-0.2
14.1
开盘价
14.27
最高价
13.83
最低价
75,419
成交量
数据更新至: 2025-01-27
技术指标
14.10
MA5 (5日均线)
14.47
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 | 14.1 | 14.27 | 13.83 | 13.87 | -1.42% | 75,419 | 105,892,613 |
| 2025-01-24 | 13.9 | 14.25 | 13.71 | 14.07 | +1.01% | 89,869 | 125,689,259 |
| 2025-01-23 | 14.24 | 14.48 | 13.86 | 13.93 | -1% | 111,346 | 158,349,386 |
| 2025-01-22 | 14.39 | 14.55 | 14.05 | 14.07 | -3.5% | 105,846 | 150,406,543 |
| 2025-01-21 | 14.85 | 14.88 | 14.26 | 14.58 | -1.22% | 132,592 | 192,314,427 |
| 2025-01-20 | 14.79 | 14.88 | 14.6 | 14.76 | +1.1% | 143,156 | 210,953,850 |
| 2025-01-17 | 14.89 | 14.9 | 14.42 | 14.6 | -3.95% | 204,825 | 299,147,898 |
| 2025-01-16 | 14.58 | 16.05 | 14.54 | 15.2 | +4.04% | 332,071 | 504,165,500 |
| 2025-01-15 | 14.71 | 14.93 | 14.46 | 14.61 | -2.4% | 220,602 | 323,402,479 |
| 2025-01-14 | 14.28 | 14.98 | 14.06 | 14.97 | +4.83% | 339,475 | 495,827,180 |
| 2025-01-13 | 14.04 | 15.15 | 13.95 | 14.28 | -0.76% | 416,078 | 608,435,021 |
| 2025-01-10 | 13.11 | 14.39 | 12.91 | 14.39 | +10.02% | 234,853 | 329,708,452 |
| 2025-01-09 | 12.91 | 13.22 | 12.85 | 13.08 | +0.38% | 83,099 | 108,779,521 |
| 2025-01-08 | 12.95 | 13.08 | 12.54 | 13.03 | +0.46% | 113,580 | 146,267,425 |
| 2025-01-07 | 12.73 | 12.97 | 12.65 | 12.97 | +2.21% | 98,351 | 126,138,397 |
| 2025-01-06 | 12.69 | 12.99 | 12.28 | 12.69 | -1.01% | 110,842 | 140,571,448 |
| 2025-01-03 | 13.72 | 13.78 | 12.79 | 12.82 | -6.56% | 147,403 | 193,883,600 |
| 2025-01-02 | 13.96 | 14.19 | 13.6 | 13.72 | -1.86% | 113,790 | 158,651,115 |
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：