股票概览
14.68
+3.09%
+0.44
14.24
开盘价
14.94
最高价
14.24
最低价
19,572
成交量
数据更新至: 2025-01-27
技术指标
14.58
MA5 (5日均线)
14.70
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 | 14.24 | 14.94 | 14.24 | 14.68 | +3.09% | 19,572 | 28,675,792 |
| 2025-01-24 | 14.39 | 14.5 | 14.18 | 14.24 | -0.97% | 11,243 | 16,049,308 |
| 2025-01-23 | 14.79 | 14.8 | 14.37 | 14.38 | -1.84% | 15,057 | 21,857,397 |
| 2025-01-22 | 14.91 | 14.96 | 14.56 | 14.65 | -2.07% | 11,238 | 16,489,909 |
| 2025-01-21 | 15.39 | 15.39 | 14.58 | 14.96 | -1.9% | 21,248 | 31,605,647 |
| 2025-01-20 | 15.17 | 15.72 | 15.17 | 15.25 | +1.13% | 15,528 | 23,932,118 |
| 2025-01-17 | 14.54 | 15.2 | 14.47 | 15.08 | +3.15% | 20,941 | 31,232,786 |
| 2025-01-16 | 14.57 | 14.75 | 14.45 | 14.62 | +0.83% | 13,305 | 19,411,589 |
| 2025-01-15 | 14.7 | 14.81 | 14.47 | 14.5 | -1.09% | 10,663 | 15,566,810 |
| 2025-01-14 | 14.2 | 14.71 | 14.12 | 14.66 | +3.9% | 22,449 | 32,629,876 |
| 2025-01-13 | 13.91 | 14.2 | 13.68 | 14.11 | +0.79% | 18,110 | 25,337,462 |
| 2025-01-10 | 14.45 | 14.51 | 14 | 14 | -2.71% | 9,762 | 13,867,198 |
| 2025-01-09 | 14.41 | 14.65 | 14.26 | 14.39 | -1.1% | 15,497 | 22,366,793 |
| 2025-01-08 | 14.25 | 14.69 | 13.96 | 14.55 | +1.54% | 26,305 | 37,630,549 |
| 2025-01-07 | 14.58 | 14.69 | 14.2 | 14.33 | -1.44% | 25,477 | 36,644,606 |
| 2025-01-06 | 14.86 | 15.03 | 14.33 | 14.54 | -2.55% | 35,708 | 52,250,681 |
| 2025-01-03 | 15.31 | 15.51 | 14.8 | 14.92 | -2.8% | 32,841 | 49,477,165 |
| 2025-01-02 | 15.22 | 16.06 | 15.02 | 15.35 | +0.85% | 37,415 | 58,267,486 |
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：