股票概览
14.15
+2.83%
+0.39
13.76
开盘价
14.17
最高价
13.71
最低价
220,041
成交量
数据更新至: 2025-01-27
技术指标
13.67
MA5 (5日均线)
13.62
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 | 13.76 | 14.17 | 13.71 | 14.15 | +2.83% | 220,041 | 308,806,582 |
| 2025-01-24 | 13.53 | 13.79 | 13.47 | 13.76 | +1.4% | 166,003 | 226,852,629 |
| 2025-01-23 | 13.61 | 13.72 | 13.51 | 13.57 | +0.74% | 125,742 | 171,086,234 |
| 2025-01-22 | 13.38 | 13.47 | 13.29 | 13.47 | +0.52% | 111,652 | 149,360,524 |
| 2025-01-21 | 13.51 | 13.55 | 13.31 | 13.4 | -0.74% | 124,748 | 166,738,519 |
| 2025-01-20 | 13.78 | 13.79 | 13.43 | 13.5 | -2.03% | 228,911 | 310,591,222 |
| 2025-01-17 | 13.77 | 13.82 | 13.67 | 13.78 | +0.22% | 138,979 | 191,258,739 |
| 2025-01-16 | 13.48 | 13.8 | 13.47 | 13.75 | +2.54% | 246,745 | 337,939,769 |
| 2025-01-15 | 13.35 | 13.45 | 13.28 | 13.41 | 0% | 134,306 | 179,541,351 |
| 2025-01-14 | 13.23 | 13.42 | 13.15 | 13.41 | +1.98% | 170,968 | 227,604,909 |
| 2025-01-13 | 13.04 | 13.24 | 13.01 | 13.15 | +0.54% | 122,883 | 161,520,563 |
| 2025-01-10 | 13.26 | 13.41 | 13.01 | 13.08 | -1.51% | 198,499 | 261,777,668 |
| 2025-01-09 | 13.39 | 13.46 | 13.23 | 13.28 | -1.04% | 165,313 | 220,514,373 |
| 2025-01-08 | 13.5 | 13.52 | 13.32 | 13.42 | -0.59% | 171,243 | 229,964,493 |
| 2025-01-07 | 13.57 | 13.61 | 13.4 | 13.5 | -0.44% | 173,823 | 234,130,825 |
| 2025-01-06 | 13.61 | 13.75 | 13.46 | 13.56 | -0.59% | 188,915 | 256,397,341 |
| 2025-01-03 | 13.66 | 13.94 | 13.61 | 13.64 | +0.22% | 271,224 | 374,201,591 |
| 2025-01-02 | 14.09 | 14.17 | 13.55 | 13.61 | -3.27% | 310,413 | 428,561,012 |
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：