股票概览
14.76
+1.17%
+0.17
14.65
开盘价
14.85
最高价
14.6
最低价
408,730
成交量
数据更新至: 2025-01-27
技术指标
14.60
MA5 (5日均线)
14.56
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 | 14.65 | 14.85 | 14.6 | 14.76 | +1.17% | 408,730 | 604,256,159 |
| 2025-01-24 | 14.48 | 14.66 | 14.27 | 14.59 | +0.27% | 219,683 | 318,443,449 |
| 2025-01-23 | 14.5 | 14.66 | 14.42 | 14.55 | +0.9% | 218,127 | 317,421,699 |
| 2025-01-22 | 14.72 | 14.73 | 14.38 | 14.42 | -1.77% | 226,417 | 327,098,753 |
| 2025-01-21 | 14.68 | 14.75 | 14.57 | 14.68 | +0.41% | 164,969 | 242,241,935 |
| 2025-01-20 | 14.65 | 14.77 | 14.55 | 14.62 | -0.2% | 204,546 | 300,148,133 |
| 2025-01-17 | 14.6 | 14.73 | 14.53 | 14.65 | +0.14% | 180,428 | 264,281,448 |
| 2025-01-16 | 14.49 | 14.65 | 14.39 | 14.63 | +1.46% | 286,802 | 417,564,646 |
| 2025-01-15 | 14.27 | 14.55 | 14.27 | 14.42 | +0.77% | 252,517 | 364,503,321 |
| 2025-01-14 | 14.2 | 14.36 | 14.1 | 14.31 | +0.92% | 422,060 | 600,374,464 |
| 2025-01-13 | 14.31 | 14.37 | 14.11 | 14.18 | -1.32% | 230,889 | 328,306,725 |
| 2025-01-10 | 14.5 | 14.6 | 14.21 | 14.37 | -0.9% | 181,386 | 261,128,033 |
| 2025-01-09 | 14.61 | 14.74 | 14.45 | 14.5 | -0.68% | 243,568 | 354,930,244 |
| 2025-01-08 | 14.5 | 14.65 | 14.44 | 14.6 | +0.76% | 207,760 | 302,715,327 |
| 2025-01-07 | 14.36 | 14.52 | 14.32 | 14.49 | +0.63% | 158,435 | 228,600,451 |
| 2025-01-06 | 14.32 | 14.44 | 14.07 | 14.4 | +0.98% | 307,308 | 438,196,360 |
| 2025-01-03 | 14.38 | 14.52 | 14.24 | 14.26 | -0.7% | 245,496 | 351,527,106 |
| 2025-01-02 | 14.63 | 14.74 | 14.32 | 14.36 | -1.71% | 386,551 | 561,276,257 |
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：