股票概览
14.21
-4.44%
-0.66
15.09
开盘价
15.09
最高价
14.21
最低价
70,815
成交量
数据更新至: 2025-01-27
技术指标
14.17
MA5 (5日均线)
14.16
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 | 15.09 | 15.09 | 14.21 | 14.21 | -4.44% | 70,815 | 102,597,082 |
| 2025-01-24 | 14.01 | 14.99 | 14.01 | 14.87 | +4.87% | 138,028 | 200,744,599 |
| 2025-01-23 | 13.76 | 14.55 | 13.71 | 14.18 | +3.65% | 134,003 | 190,966,217 |
| 2025-01-22 | 13.87 | 13.87 | 13.31 | 13.68 | -1.51% | 66,957 | 90,618,715 |
| 2025-01-21 | 13.86 | 14.05 | 13.7 | 13.89 | +0.43% | 52,002 | 72,262,643 |
| 2025-01-20 | 13.95 | 14 | 13.65 | 13.83 | -0.14% | 45,889 | 63,573,629 |
| 2025-01-17 | 14.04 | 14.18 | 13.82 | 13.85 | -2.53% | 69,892 | 97,599,546 |
| 2025-01-16 | 14.4 | 14.57 | 14.03 | 14.21 | -1.93% | 92,550 | 132,235,316 |
| 2025-01-15 | 14.28 | 14.57 | 14.06 | 14.49 | +0.69% | 113,558 | 162,534,055 |
| 2025-01-14 | 13.9 | 14.47 | 13.72 | 14.39 | +2.42% | 145,022 | 206,493,883 |
| 2025-01-13 | 13.6 | 14.56 | 13.12 | 14.05 | +5.09% | 166,583 | 232,219,273 |
| 2025-01-10 | 13.78 | 13.92 | 13.25 | 13.37 | -2.76% | 147,137 | 199,324,159 |
| 2025-01-09 | 12.36 | 13.75 | 12.36 | 13.75 | +10% | 108,520 | 145,890,926 |
| 2025-01-08 | 12.86 | 12.94 | 12.1 | 12.5 | -2.72% | 65,918 | 82,227,684 |
| 2025-01-07 | 12.34 | 12.85 | 12.34 | 12.85 | +4.3% | 68,218 | 85,724,020 |
| 2025-01-06 | 12.56 | 12.69 | 12.07 | 12.32 | -1.91% | 50,753 | 63,029,030 |
| 2025-01-03 | 13.91 | 13.94 | 12.56 | 12.56 | -8.99% | 116,075 | 150,871,432 |
| 2025-01-02 | 14.09 | 14.15 | 13.56 | 13.8 | -3.97% | 92,823 | 128,719,137 |
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：