股票概览
14.41
+1.55%
+0.22
14.22
开盘价
14.49
最高价
14.18
最低价
305,633
成交量
数据更新至: 2025-01-27
技术指标
14.44
MA5 (5日均线)
14.68
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 | 14.22 | 14.49 | 14.18 | 14.41 | +1.55% | 305,633 | 439,818,302 |
| 2025-01-24 | 14.5 | 14.53 | 14.13 | 14.19 | -2.14% | 484,855 | 689,581,133 |
| 2025-01-23 | 14.65 | 14.8 | 14.45 | 14.5 | -0.48% | 272,469 | 396,919,165 |
| 2025-01-22 | 14.52 | 14.67 | 14.42 | 14.57 | +0.28% | 222,885 | 324,275,054 |
| 2025-01-21 | 14.7 | 14.74 | 14.38 | 14.53 | -1.16% | 324,941 | 471,302,614 |
| 2025-01-20 | 14.82 | 14.9 | 14.67 | 14.7 | -0.68% | 239,176 | 353,579,945 |
| 2025-01-17 | 14.93 | 14.93 | 14.7 | 14.8 | -1.14% | 321,023 | 474,523,613 |
| 2025-01-16 | 15.1 | 15.18 | 14.9 | 14.97 | -0.73% | 172,526 | 259,129,255 |
| 2025-01-15 | 14.99 | 15.39 | 14.95 | 15.08 | +0.33% | 252,222 | 383,071,034 |
| 2025-01-14 | 14.84 | 15.08 | 14.81 | 15.03 | +1.28% | 257,670 | 385,665,002 |
| 2025-01-13 | 15.16 | 15.26 | 14.75 | 14.84 | -2.18% | 397,913 | 594,543,624 |
| 2025-01-10 | 15.37 | 15.51 | 15.17 | 15.17 | -1.56% | 201,365 | 307,808,588 |
| 2025-01-09 | 15.66 | 15.72 | 15.36 | 15.41 | -2.1% | 250,247 | 387,280,246 |
| 2025-01-08 | 15.25 | 15.76 | 15.25 | 15.74 | +3.21% | 344,919 | 536,006,969 |
| 2025-01-07 | 15.58 | 15.59 | 15.22 | 15.25 | -1.93% | 278,845 | 426,540,643 |
| 2025-01-06 | 15.8 | 15.84 | 15.42 | 15.55 | -1.64% | 349,176 | 542,754,692 |
| 2025-01-03 | 16.09 | 16.12 | 15.75 | 15.81 | -1.68% | 209,184 | 332,542,589 |
| 2025-01-02 | 16.62 | 16.73 | 16.01 | 16.08 | -3.25% | 282,290 | 460,570,268 |
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：
同行业相关股票
хЫ╜цКХчФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832