股票概览
14
+0.07%
+0.01
14.12
开盘价
14.27
最高价
13.89
最低价
13,287
成交量
数据更新至: 2025-01-27
技术指标
13.91
MA5 (5日均线)
14.12
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 | 14.12 | 14.27 | 13.89 | 14 | +0.07% | 13,287 | 18,776,807 |
| 2025-01-24 | 13.77 | 14.01 | 13.6 | 13.99 | +1.01% | 9,602 | 13,263,264 |
| 2025-01-23 | 13.94 | 14.04 | 13.79 | 13.85 | +0.44% | 11,388 | 15,873,968 |
| 2025-01-22 | 13.99 | 13.99 | 13.4 | 13.79 | -0.79% | 8,877 | 12,175,860 |
| 2025-01-21 | 14.24 | 14.29 | 13.88 | 13.9 | -2.25% | 9,520 | 13,315,582 |
| 2025-01-20 | 14.06 | 14.57 | 13.88 | 14.22 | +0.07% | 13,297 | 18,884,882 |
| 2025-01-17 | 14.2 | 14.3 | 13.97 | 14.21 | -0.21% | 8,338 | 11,800,662 |
| 2025-01-16 | 14.5 | 14.82 | 14.14 | 14.24 | -2% | 13,692 | 19,669,574 |
| 2025-01-15 | 14.4 | 14.7 | 14.31 | 14.53 | +0.55% | 10,615 | 15,443,605 |
| 2025-01-14 | 13.81 | 14.45 | 13.8 | 14.45 | +4.71% | 14,354 | 20,359,887 |
| 2025-01-13 | 13.5 | 13.95 | 13.18 | 13.8 | +1.47% | 11,967 | 16,285,719 |
| 2025-01-10 | 13.87 | 14.02 | 13.58 | 13.6 | -2.44% | 13,462 | 18,629,120 |
| 2025-01-09 | 14.21 | 14.21 | 13.52 | 13.94 | +0.36% | 13,258 | 18,556,266 |
| 2025-01-08 | 13.81 | 14.2 | 13.45 | 13.89 | +0.58% | 11,880 | 16,496,571 |
| 2025-01-07 | 13.58 | 13.87 | 13.43 | 13.81 | +1.02% | 11,177 | 15,193,197 |
| 2025-01-06 | 13.16 | 13.76 | 12.82 | 13.67 | +0.74% | 17,158 | 23,071,173 |
| 2025-01-03 | 13.97 | 14.25 | 13.52 | 13.57 | -3.42% | 15,996 | 22,195,753 |
| 2025-01-02 | 14.26 | 14.6 | 13.96 | 14.05 | -2.16% | 13,382 | 19,065,304 |
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：