股票概览
15.09
+0.87%
+0.13
14.89
开盘价
15.28
最高价
14.89
最低价
13,678
成交量
数据更新至: 2025-01-27
技术指标
14.92
MA5 (5日均线)
14.75
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 | 14.89 | 15.28 | 14.89 | 15.09 | +0.87% | 13,678 | 20,758,432 |
| 2025-01-24 | 14.94 | 14.97 | 14.71 | 14.96 | +0.47% | 6,976 | 10,409,399 |
| 2025-01-23 | 15.06 | 15.06 | 14.8 | 14.89 | +0.2% | 9,996 | 14,942,930 |
| 2025-01-22 | 14.77 | 14.98 | 14.66 | 14.86 | +0.47% | 10,810 | 16,030,479 |
| 2025-01-21 | 14.86 | 14.97 | 14.66 | 14.79 | -0.6% | 11,419 | 16,906,596 |
| 2025-01-20 | 14.58 | 14.93 | 14.36 | 14.88 | +2.62% | 15,160 | 22,406,488 |
| 2025-01-17 | 14.41 | 14.64 | 14.24 | 14.5 | +0.83% | 11,150 | 16,082,709 |
| 2025-01-16 | 14.59 | 14.63 | 14.27 | 14.38 | -0.48% | 12,494 | 18,089,781 |
| 2025-01-15 | 14.64 | 14.98 | 14.37 | 14.45 | -1.63% | 14,063 | 20,495,278 |
| 2025-01-14 | 14.1 | 14.9 | 13.92 | 14.69 | +5.23% | 18,324 | 26,545,288 |
| 2025-01-13 | 13.88 | 14.04 | 13.36 | 13.96 | +2.2% | 9,968 | 13,799,585 |
| 2025-01-10 | 14.02 | 14.13 | 13.65 | 13.66 | -2.78% | 9,433 | 13,080,692 |
| 2025-01-09 | 14.02 | 14.2 | 13.95 | 14.05 | 0% | 8,628 | 12,150,054 |
| 2025-01-08 | 14.03 | 14.14 | 13.65 | 14.05 | +0.57% | 13,065 | 18,250,846 |
| 2025-01-07 | 13.6 | 14.02 | 13.6 | 13.97 | +2.72% | 12,802 | 17,697,726 |
| 2025-01-06 | 13.72 | 13.87 | 13.16 | 13.6 | -0.73% | 12,554 | 17,080,308 |
| 2025-01-03 | 14.47 | 14.55 | 13.7 | 13.7 | -5.71% | 14,308 | 20,113,493 |
| 2025-01-02 | 14.59 | 14.89 | 14.37 | 14.53 | -0.55% | 14,746 | 21,552,981 |
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：