股票概览
13.65
-5.21%
-0.75
14.24
开盘价
14.45
最高价
13.62
最低价
343,034
成交量
数据更新至: 2025-01-27
技术指标
14.31
MA5 (5日均线)
14.08
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 | 14.24 | 14.45 | 13.62 | 13.65 | -5.21% | 343,034 | 476,239,566 |
| 2025-01-24 | 14.14 | 14.48 | 14.07 | 14.4 | +1.77% | 345,688 | 494,313,517 |
| 2025-01-23 | 14.6 | 14.83 | 14.13 | 14.15 | -1.74% | 387,011 | 559,741,713 |
| 2025-01-22 | 14.7 | 15.04 | 14.31 | 14.4 | -3.55% | 398,587 | 579,311,975 |
| 2025-01-21 | 14.82 | 15.16 | 14.55 | 14.93 | -0.8% | 565,455 | 838,828,870 |
| 2025-01-20 | 14.01 | 15.26 | 13.66 | 15.05 | +8.51% | 988,947 | 1,445,767,838 |
| 2025-01-17 | 13.2 | 14.07 | 12.9 | 13.87 | +4.21% | 596,012 | 803,845,515 |
| 2025-01-16 | 13.27 | 13.71 | 13.15 | 13.31 | 0% | 303,754 | 407,419,764 |
| 2025-01-15 | 13.67 | 13.8 | 13.23 | 13.31 | -3.27% | 338,527 | 454,849,310 |
| 2025-01-14 | 12.8 | 13.82 | 12.76 | 13.76 | +7.58% | 571,990 | 769,020,623 |
| 2025-01-13 | 13 | 13.1 | 12.65 | 12.79 | -3.76% | 339,495 | 434,405,247 |
| 2025-01-10 | 13.15 | 13.86 | 13 | 13.29 | -0.15% | 523,778 | 700,148,894 |
| 2025-01-09 | 12.78 | 13.79 | 12.65 | 13.31 | +3.18% | 540,555 | 720,353,890 |
| 2025-01-08 | 12.84 | 12.97 | 12.33 | 12.9 | -1% | 375,760 | 476,954,350 |
| 2025-01-07 | 12.8 | 13.1 | 12.47 | 13.03 | +2.36% | 402,677 | 513,984,972 |
| 2025-01-06 | 12.51 | 13.32 | 12.25 | 12.73 | +1.92% | 539,309 | 695,555,099 |
| 2025-01-03 | 13.49 | 13.53 | 12.4 | 12.49 | -7.41% | 515,439 | 665,524,950 |
| 2025-01-02 | 13.91 | 14.04 | 13.33 | 13.49 | -4.05% | 443,907 | 605,016,899 |
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：