股票概览
14.27
+0.07%
+0.01
14.25
开盘价
14.45
最高价
14.25
最低价
695,752
成交量
数据更新至: 2025-01-27
技术指标
14.20
MA5 (5日均线)
14.29
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 | 14.25 | 14.45 | 14.25 | 14.27 | +0.07% | 695,752 | 997,781,880 |
| 2025-01-24 | 14.3 | 14.33 | 14.2 | 14.26 | -0.35% | 636,180 | 907,531,906 |
| 2025-01-23 | 14.18 | 14.37 | 14.18 | 14.31 | +1.85% | 1,031,842 | 1,475,982,891 |
| 2025-01-22 | 14.1 | 14.1 | 13.97 | 14.05 | -0.43% | 566,648 | 794,987,905 |
| 2025-01-21 | 14.17 | 14.22 | 14.01 | 14.11 | -0.35% | 655,359 | 923,731,567 |
| 2025-01-20 | 14.35 | 14.38 | 14.13 | 14.16 | -0.84% | 809,589 | 1,150,990,819 |
| 2025-01-17 | 14.38 | 14.45 | 14.26 | 14.28 | -0.9% | 616,969 | 884,744,980 |
| 2025-01-16 | 14.4 | 14.59 | 14.31 | 14.41 | -0.69% | 883,431 | 1,275,820,075 |
| 2025-01-15 | 14.52 | 14.76 | 14.38 | 14.51 | +0.14% | 1,016,693 | 1,486,377,067 |
| 2025-01-14 | 14.19 | 14.55 | 14.15 | 14.49 | +2.11% | 989,022 | 1,428,560,308 |
| 2025-01-13 | 14.31 | 14.44 | 14.14 | 14.19 | +0.35% | 1,046,288 | 1,494,792,330 |
| 2025-01-10 | 14.26 | 14.28 | 14.09 | 14.14 | +0.07% | 713,972 | 1,012,511,882 |
| 2025-01-09 | 14.5 | 14.52 | 14.06 | 14.13 | -3.94% | 1,383,225 | 1,963,601,624 |
| 2025-01-08 | 14.72 | 15.05 | 14.58 | 14.71 | -0.34% | 983,553 | 1,453,168,821 |
| 2025-01-07 | 14.77 | 14.88 | 14.52 | 14.76 | -1.27% | 927,875 | 1,360,764,372 |
| 2025-01-06 | 15.09 | 15.14 | 14.69 | 14.95 | -0.07% | 898,484 | 1,338,291,867 |
| 2025-01-03 | 15.1 | 15.29 | 14.9 | 14.96 | -0.47% | 1,034,909 | 1,561,279,746 |
| 2025-01-02 | 15.55 | 15.67 | 14.94 | 15.03 | -3.03% | 1,437,508 | 2,194,344,502 |
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：