股票概览
14.04
-0.28%
-0.04
14.07
开盘价
14.22
最高价
14.04
最低价
33,237
成交量
数据更新至: 2025-01-27
技术指标
14.06
MA5 (5日均线)
13.91
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 | 14.07 | 14.22 | 14.04 | 14.04 | -0.28% | 33,237 | 46,987,671 |
| 2025-01-24 | 14.02 | 14.14 | 13.99 | 14.08 | +0.36% | 32,718 | 46,053,908 |
| 2025-01-23 | 14.19 | 14.24 | 14.03 | 14.03 | -0.21% | 49,057 | 69,390,281 |
| 2025-01-22 | 14.02 | 14.17 | 13.97 | 14.06 | -0.35% | 43,629 | 61,413,307 |
| 2025-01-21 | 14.16 | 14.2 | 13.94 | 14.11 | -0.35% | 47,911 | 67,365,246 |
| 2025-01-20 | 13.81 | 14.5 | 13.77 | 14.16 | +2.98% | 116,718 | 164,456,326 |
| 2025-01-17 | 13.62 | 13.84 | 13.55 | 13.75 | +0.81% | 44,639 | 61,216,546 |
| 2025-01-16 | 13.59 | 13.73 | 13.5 | 13.64 | +0.66% | 38,111 | 51,879,840 |
| 2025-01-15 | 13.6 | 13.7 | 13.5 | 13.55 | -0.81% | 37,226 | 50,621,090 |
| 2025-01-14 | 13.27 | 13.68 | 13.27 | 13.66 | +3.02% | 55,149 | 74,683,288 |
| 2025-01-13 | 13.26 | 13.39 | 13.13 | 13.26 | -1.04% | 32,065 | 42,569,521 |
| 2025-01-10 | 13.48 | 13.68 | 13.4 | 13.4 | -0.96% | 36,579 | 49,532,458 |
| 2025-01-09 | 13.6 | 13.65 | 13.5 | 13.53 | -0.66% | 27,363 | 37,160,070 |
| 2025-01-08 | 13.77 | 13.77 | 13.3 | 13.62 | -1.59% | 53,949 | 73,155,816 |
| 2025-01-07 | 13.85 | 13.88 | 13.58 | 13.84 | +0.29% | 44,242 | 60,758,975 |
| 2025-01-06 | 13.78 | 14.02 | 13.69 | 13.8 | -0.14% | 40,790 | 56,462,798 |
| 2025-01-03 | 14.17 | 14.27 | 13.75 | 13.82 | -2.54% | 54,592 | 76,439,359 |
| 2025-01-02 | 14.44 | 14.5 | 14.04 | 14.18 | -1.46% | 49,352 | 70,463,915 |
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：