股票概览
14.66
+0.83%
+0.12
14.54
开盘价
14.82
最高价
14.54
最低价
20,659
成交量
数据更新至: 2025-01-27
技术指标
14.50
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 | 14.54 | 14.82 | 14.54 | 14.66 | +0.83% | 20,659 | 30,391,821 |
| 2025-01-24 | 14.42 | 14.56 | 14.31 | 14.54 | +0.76% | 15,907 | 22,971,235 |
| 2025-01-23 | 14.5 | 14.63 | 14.41 | 14.43 | +0.28% | 11,886 | 17,242,630 |
| 2025-01-22 | 14.46 | 14.48 | 14.35 | 14.39 | -0.48% | 10,321 | 14,870,938 |
| 2025-01-21 | 14.56 | 14.61 | 14.38 | 14.46 | 0% | 14,710 | 21,257,373 |
| 2025-01-20 | 14.56 | 14.65 | 14.42 | 14.46 | -0.41% | 14,297 | 20,796,454 |
| 2025-01-17 | 14.41 | 14.55 | 14.31 | 14.52 | +1.11% | 19,366 | 28,021,736 |
| 2025-01-16 | 14.4 | 14.56 | 14.25 | 14.36 | -0.55% | 14,699 | 21,190,107 |
| 2025-01-15 | 14.37 | 14.59 | 14.32 | 14.44 | +0.28% | 22,922 | 33,197,848 |
| 2025-01-14 | 14.1 | 14.43 | 14.07 | 14.4 | +2.42% | 24,629 | 35,241,963 |
| 2025-01-13 | 14.15 | 14.16 | 13.8 | 14.06 | -0.71% | 20,482 | 28,748,625 |
| 2025-01-10 | 14.33 | 14.45 | 14.16 | 14.16 | -1.26% | 15,427 | 22,002,836 |
| 2025-01-09 | 14.33 | 14.51 | 14.1 | 14.34 | -0.97% | 23,724 | 34,015,637 |
| 2025-01-08 | 14.48 | 14.84 | 14.28 | 14.48 | 0% | 32,242 | 46,910,838 |
| 2025-01-07 | 14.36 | 14.53 | 14.31 | 14.48 | +0.28% | 21,420 | 30,887,454 |
| 2025-01-06 | 14.5 | 14.59 | 14.26 | 14.44 | -0.14% | 26,172 | 37,731,799 |
| 2025-01-03 | 14.78 | 14.86 | 14.41 | 14.46 | -2.1% | 37,360 | 54,689,443 |
| 2025-01-02 | 15.1 | 15.33 | 14.66 | 14.77 | -3.02% | 44,707 | 67,050,309 |
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：