股票概览
14.58
+3.11%
+0.44
14.06
开盘价
14.74
最高价
13.72
最低价
81,955
成交量
数据更新至: 2025-01-27
技术指标
14.15
MA5 (5日均线)
14.01
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 | 14.06 | 14.74 | 13.72 | 14.58 | +3.11% | 81,955 | 117,089,029 |
| 2025-01-24 | 13.95 | 14.28 | 13.88 | 14.14 | +0.57% | 50,258 | 70,764,843 |
| 2025-01-23 | 14.18 | 14.52 | 14.05 | 14.06 | -0.57% | 69,082 | 98,735,797 |
| 2025-01-22 | 13.8 | 14.2 | 13.57 | 14.14 | +2.09% | 63,185 | 88,457,715 |
| 2025-01-21 | 14.08 | 14.09 | 13.57 | 13.85 | -1.07% | 40,604 | 55,975,043 |
| 2025-01-20 | 13.85 | 14.08 | 13.64 | 14 | +1.89% | 39,223 | 54,622,774 |
| 2025-01-17 | 13.82 | 14.06 | 13.61 | 13.74 | -0.58% | 31,029 | 42,656,551 |
| 2025-01-16 | 13.87 | 14.09 | 13.63 | 13.82 | +0.29% | 41,034 | 56,969,492 |
| 2025-01-15 | 13.96 | 14.05 | 13.7 | 13.78 | -1.29% | 31,257 | 43,204,471 |
| 2025-01-14 | 13.29 | 13.96 | 13.29 | 13.96 | +4.96% | 45,247 | 62,066,496 |
| 2025-01-13 | 13.06 | 13.44 | 12.72 | 13.3 | -0.3% | 43,625 | 57,269,188 |
| 2025-01-10 | 13.88 | 13.93 | 13.3 | 13.34 | -3.89% | 40,436 | 55,087,451 |
| 2025-01-09 | 13.88 | 14.33 | 13.71 | 13.88 | -0.14% | 54,092 | 76,183,830 |
| 2025-01-08 | 13.72 | 14.15 | 13.58 | 13.9 | +1.31% | 68,662 | 95,501,921 |
| 2025-01-07 | 13.14 | 13.85 | 13.13 | 13.72 | +4.33% | 49,009 | 66,481,232 |
| 2025-01-06 | 13.37 | 13.48 | 12.76 | 13.15 | -1.57% | 43,553 | 57,302,557 |
| 2025-01-03 | 14.02 | 14.2 | 13.35 | 13.36 | -4.78% | 61,040 | 83,290,323 |
| 2025-01-02 | 14.36 | 14.48 | 13.8 | 14.03 | -2.57% | 61,016 | 86,081,541 |
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：