股票概览
14.65
+0.62%
+0.09
14.65
开盘价
14.98
最高价
14.56
最低价
41,738
成交量
数据更新至: 2025-01-27
技术指标
14.47
MA5 (5日均线)
14.21
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 | 14.98 | 14.56 | 14.65 | +0.62% | 41,738 | 61,658,975 |
| 2025-01-24 | 14.19 | 14.68 | 14.17 | 14.56 | +2.18% | 37,701 | 54,631,578 |
| 2025-01-23 | 14.53 | 14.56 | 14.21 | 14.25 | -0.77% | 35,353 | 50,889,880 |
| 2025-01-22 | 14.48 | 14.51 | 14.3 | 14.36 | -1.03% | 23,251 | 33,483,214 |
| 2025-01-21 | 14.5 | 14.53 | 14.28 | 14.51 | +1.11% | 38,588 | 55,692,261 |
| 2025-01-20 | 13.98 | 14.58 | 13.97 | 14.35 | +3.09% | 50,570 | 72,319,653 |
| 2025-01-17 | 13.88 | 13.98 | 13.77 | 13.92 | +0.51% | 25,425 | 35,284,693 |
| 2025-01-16 | 13.84 | 14.07 | 13.7 | 13.85 | 0% | 28,150 | 39,120,656 |
| 2025-01-15 | 13.84 | 14.01 | 13.68 | 13.85 | +0.07% | 28,188 | 39,078,813 |
| 2025-01-14 | 13.2 | 13.84 | 13.2 | 13.84 | +5.17% | 44,216 | 60,081,097 |
| 2025-01-13 | 12.9 | 13.33 | 12.75 | 13.16 | +0.46% | 26,117 | 34,252,023 |
| 2025-01-10 | 13.37 | 13.55 | 13.09 | 13.1 | -1.65% | 35,537 | 47,469,438 |
| 2025-01-09 | 13.17 | 13.43 | 13.17 | 13.32 | 0% | 22,864 | 30,527,125 |
| 2025-01-08 | 13.46 | 13.51 | 12.94 | 13.32 | -1.62% | 35,147 | 46,531,927 |
| 2025-01-07 | 13.23 | 13.55 | 13.14 | 13.54 | +2.11% | 31,609 | 42,193,571 |
| 2025-01-06 | 13.28 | 13.55 | 12.93 | 13.26 | -1.19% | 39,061 | 51,748,104 |
| 2025-01-03 | 13.5 | 14.35 | 13.1 | 13.42 | -0.15% | 55,568 | 75,738,643 |
| 2025-01-02 | 14.04 | 14.05 | 13.28 | 13.44 | -3.17% | 41,100 | 55,928,876 |
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：