股票概览
14.75
-1.27%
-0.19
14.97
开盘价
15.16
最高价
14.54
最低价
114,442
成交量
数据更新至: 2025-01-27
技术指标
14.79
MA5 (5日均线)
14.08
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 | 14.97 | 15.16 | 14.54 | 14.75 | -1.27% | 114,442 | 169,560,444 |
| 2025-01-24 | 15 | 15.29 | 14.71 | 14.94 | -1.39% | 124,110 | 185,913,888 |
| 2025-01-23 | 14.84 | 15.28 | 14.49 | 15.15 | +2.5% | 145,529 | 217,319,096 |
| 2025-01-22 | 14.25 | 15.38 | 14.05 | 14.78 | +3.07% | 157,143 | 231,275,003 |
| 2025-01-21 | 14.36 | 14.98 | 13.93 | 14.34 | -0.35% | 148,303 | 212,591,684 |
| 2025-01-20 | 14.3 | 14.92 | 14.08 | 14.39 | +6.12% | 152,680 | 223,497,184 |
| 2025-01-17 | 13.03 | 13.79 | 12.86 | 13.56 | +3.75% | 78,194 | 104,598,784 |
| 2025-01-16 | 12.99 | 13.4 | 12.86 | 13.07 | +1% | 51,712 | 67,856,784 |
| 2025-01-15 | 12.85 | 13.09 | 12.73 | 12.94 | +0.7% | 42,232 | 54,637,964 |
| 2025-01-14 | 12.37 | 12.85 | 12.32 | 12.85 | +4.9% | 51,934 | 65,347,639 |
| 2025-01-13 | 12.1 | 12.35 | 11.79 | 12.25 | -0.65% | 40,465 | 49,050,434 |
| 2025-01-10 | 13 | 13.18 | 12.27 | 12.33 | -5.15% | 53,485 | 68,059,927 |
| 2025-01-09 | 12.9 | 13.16 | 12.83 | 13 | +0.46% | 40,858 | 53,122,768 |
| 2025-01-08 | 12.8 | 13.13 | 12.61 | 12.94 | +0.23% | 41,501 | 53,534,335 |
| 2025-01-07 | 12.86 | 13.02 | 12.55 | 12.91 | +0.08% | 49,649 | 63,249,776 |
| 2025-01-06 | 13.18 | 13.28 | 12.61 | 12.9 | -1.83% | 47,318 | 61,171,210 |
| 2025-01-03 | 14.3 | 14.33 | 13 | 13.14 | -7.66% | 80,015 | 108,214,559 |
| 2025-01-02 | 14.41 | 14.68 | 14.03 | 14.23 | -1.11% | 57,522 | 82,732,103 |
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：