股票概览
15.09
+1.89%
+0.28
14.94
开盘价
15.18
最高价
14.85
最低价
36,870
成交量
数据更新至: 2025-01-27
技术指标
14.65
MA5 (5日均线)
14.50
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 | 14.94 | 15.18 | 14.85 | 15.09 | +1.89% | 36,870 | 55,482,186 |
| 2025-01-24 | 14.44 | 14.86 | 14.44 | 14.81 | +2.07% | 34,785 | 51,054,488 |
| 2025-01-23 | 14.5 | 14.64 | 14.38 | 14.51 | +0.9% | 41,334 | 60,037,668 |
| 2025-01-22 | 14.43 | 14.47 | 14.25 | 14.38 | -0.69% | 25,634 | 36,754,344 |
| 2025-01-21 | 14.55 | 14.57 | 14.35 | 14.48 | +0.07% | 21,768 | 31,394,052 |
| 2025-01-20 | 14.47 | 14.73 | 14.4 | 14.47 | +0.63% | 37,410 | 54,517,720 |
| 2025-01-17 | 14.15 | 14.45 | 14 | 14.38 | +0.7% | 40,657 | 58,201,846 |
| 2025-01-16 | 14.19 | 14.46 | 14.16 | 14.28 | +0.63% | 43,952 | 62,826,671 |
| 2025-01-15 | 14.35 | 14.57 | 14.17 | 14.19 | -1.8% | 45,460 | 65,103,262 |
| 2025-01-14 | 14.23 | 14.55 | 14.18 | 14.45 | +1.4% | 48,185 | 69,146,300 |
| 2025-01-13 | 14.3 | 14.44 | 14.18 | 14.25 | -1.18% | 35,208 | 50,214,057 |
| 2025-01-10 | 14.74 | 14.87 | 14.38 | 14.42 | -1.64% | 30,804 | 45,132,380 |
| 2025-01-09 | 15.08 | 15.14 | 14.65 | 14.66 | -3.17% | 32,526 | 48,122,850 |
| 2025-01-08 | 15.05 | 15.24 | 14.82 | 15.14 | +0.13% | 39,041 | 58,718,858 |
| 2025-01-07 | 15.43 | 15.49 | 14.94 | 15.12 | -2.01% | 40,829 | 61,742,558 |
| 2025-01-06 | 15.44 | 15.61 | 15.11 | 15.43 | 0% | 39,086 | 60,044,858 |
| 2025-01-03 | 15.83 | 16.02 | 15.38 | 15.43 | -1.97% | 46,627 | 72,891,844 |
| 2025-01-02 | 16.02 | 16.35 | 15.65 | 15.74 | -0.69% | 46,495 | 74,353,868 |
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：