股票概览
14.79
+1.44%
+0.21
15.28
开盘价
15.36
最高价
14.71
最低价
120,765
成交量
数据更新至: 2025-01-27
技术指标
14.35
MA5 (5日均线)
14.17
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 | 15.28 | 15.36 | 14.71 | 14.79 | +1.44% | 120,765 | 180,437,895 |
| 2025-01-24 | 14.15 | 14.66 | 13.96 | 14.58 | +4.07% | 101,559 | 146,910,625 |
| 2025-01-23 | 14.23 | 14.49 | 14.01 | 14.01 | -0.64% | 50,175 | 71,702,668 |
| 2025-01-22 | 14.28 | 14.28 | 14.02 | 14.1 | -1.19% | 36,936 | 52,148,442 |
| 2025-01-21 | 14.44 | 14.6 | 14.09 | 14.27 | -0.42% | 57,106 | 81,620,051 |
| 2025-01-20 | 13.92 | 14.7 | 13.8 | 14.33 | +3.39% | 99,313 | 141,814,056 |
| 2025-01-17 | 13.87 | 14.04 | 13.85 | 13.86 | -0.43% | 40,730 | 56,761,237 |
| 2025-01-16 | 14 | 14.27 | 13.86 | 13.92 | 0% | 67,193 | 94,324,129 |
| 2025-01-15 | 13.9 | 13.98 | 13.75 | 13.92 | +0.22% | 53,670 | 74,487,096 |
| 2025-01-14 | 13.3 | 13.89 | 13.3 | 13.89 | +4.44% | 68,349 | 93,719,410 |
| 2025-01-13 | 13.03 | 13.41 | 12.81 | 13.3 | +0.45% | 41,827 | 55,121,543 |
| 2025-01-10 | 13.63 | 13.76 | 13.22 | 13.24 | -2.86% | 45,262 | 61,114,813 |
| 2025-01-09 | 13.24 | 13.94 | 13.24 | 13.63 | +1.72% | 61,052 | 83,199,116 |
| 2025-01-08 | 13.48 | 13.59 | 13 | 13.4 | -1.03% | 54,344 | 72,301,091 |
| 2025-01-07 | 13.26 | 13.54 | 13.23 | 13.54 | +2.81% | 49,919 | 66,765,488 |
| 2025-01-06 | 13.13 | 13.37 | 12.83 | 13.17 | -0.45% | 43,935 | 57,959,596 |
| 2025-01-03 | 13.81 | 13.9 | 13.19 | 13.23 | -3.92% | 66,527 | 89,618,028 |
| 2025-01-02 | 14.31 | 14.34 | 13.62 | 13.77 | -3.91% | 79,706 | 111,602,184 |
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：