股票概览
14.92
-1%
-0.15
15.07
开盘价
15.15
最高价
14.91
最低价
101,128
成交量
数据更新至: 2025-01-27
技术指标
14.72
MA5 (5日均线)
14.67
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 | 15.07 | 15.15 | 14.91 | 14.92 | -1% | 101,128 | 151,729,132 |
| 2025-01-24 | 14.65 | 15.12 | 14.62 | 15.07 | +2.45% | 181,105 | 270,252,515 |
| 2025-01-23 | 14.59 | 14.91 | 14.56 | 14.71 | +1.66% | 206,429 | 304,171,268 |
| 2025-01-22 | 14.45 | 14.54 | 14.27 | 14.47 | +0.14% | 131,877 | 190,042,271 |
| 2025-01-21 | 14.76 | 14.81 | 14.4 | 14.45 | -1.5% | 140,218 | 203,548,901 |
| 2025-01-20 | 14.73 | 14.96 | 14.67 | 14.67 | +0.07% | 141,913 | 210,036,752 |
| 2025-01-17 | 14.42 | 14.72 | 14.42 | 14.66 | +0.96% | 114,251 | 167,136,894 |
| 2025-01-16 | 14.57 | 14.79 | 14.4 | 14.52 | -0.07% | 115,190 | 167,758,053 |
| 2025-01-15 | 14.81 | 14.81 | 14.49 | 14.53 | -1.09% | 104,234 | 151,789,378 |
| 2025-01-14 | 14.12 | 14.72 | 14.05 | 14.69 | +4.04% | 183,692 | 265,975,361 |
| 2025-01-13 | 14.31 | 14.33 | 13.98 | 14.12 | -1.88% | 161,469 | 228,440,297 |
| 2025-01-10 | 14.55 | 14.7 | 14.39 | 14.39 | -1.57% | 107,017 | 155,294,667 |
| 2025-01-09 | 14.63 | 14.85 | 14.59 | 14.62 | -0.54% | 125,682 | 184,760,277 |
| 2025-01-08 | 14.79 | 14.79 | 14.3 | 14.7 | -1.01% | 217,568 | 317,117,366 |
| 2025-01-07 | 14.71 | 15.06 | 14.61 | 14.85 | +0.95% | 157,764 | 233,605,375 |
| 2025-01-06 | 14.6 | 14.83 | 14.56 | 14.71 | +0.41% | 161,351 | 236,719,583 |
| 2025-01-03 | 15 | 15.19 | 14.59 | 14.65 | -2.33% | 242,029 | 359,759,472 |
| 2025-01-02 | 15.89 | 15.99 | 14.86 | 15 | -5.6% | 296,965 | 455,247,851 |
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：