股票概览
13.97
-0.85%
-0.12
14.31
开盘价
14.39
最高价
13.97
最低价
165,344
成交量
数据更新至: 2025-01-27
技术指标
14.00
MA5 (5日均线)
13.54
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 | 14.31 | 14.39 | 13.97 | 13.97 | -0.85% | 165,344 | 234,011,445 |
| 2025-01-24 | 14.2 | 14.34 | 13.76 | 14.09 | -0.98% | 268,449 | 378,177,113 |
| 2025-01-23 | 14.81 | 14.99 | 14.07 | 14.23 | -1.93% | 433,546 | 629,474,946 |
| 2025-01-22 | 13.13 | 14.51 | 13.13 | 14.51 | +10.01% | 334,909 | 474,424,941 |
| 2025-01-21 | 13.15 | 13.3 | 13.04 | 13.19 | -0.08% | 83,724 | 110,040,462 |
| 2025-01-20 | 12.72 | 13.34 | 12.66 | 13.2 | +4.76% | 164,511 | 216,227,110 |
| 2025-01-17 | 12.81 | 12.86 | 12.39 | 12.6 | -3.82% | 125,056 | 157,336,341 |
| 2025-01-16 | 13.21 | 13.34 | 13.02 | 13.1 | -0.3% | 84,666 | 111,423,193 |
| 2025-01-15 | 13.35 | 13.37 | 13.06 | 13.14 | -1.5% | 77,029 | 101,328,245 |
| 2025-01-14 | 12.8 | 13.38 | 12.7 | 13.34 | +4.06% | 105,712 | 139,508,706 |
| 2025-01-13 | 12.97 | 13.16 | 12.55 | 12.82 | -1.61% | 85,617 | 109,693,996 |
| 2025-01-10 | 13.54 | 13.61 | 13.01 | 13.03 | -3.19% | 134,541 | 177,730,008 |
| 2025-01-09 | 13.55 | 13.97 | 13.44 | 13.46 | +0.67% | 167,058 | 227,636,677 |
| 2025-01-08 | 13.25 | 13.66 | 13.07 | 13.37 | -0.67% | 167,855 | 224,640,591 |
| 2025-01-07 | 12.69 | 13.65 | 12.55 | 13.46 | +6.07% | 207,112 | 272,747,581 |
| 2025-01-06 | 12.16 | 12.72 | 11.67 | 12.69 | +4.36% | 98,134 | 121,114,856 |
| 2025-01-03 | 12.61 | 12.88 | 12.15 | 12.16 | -3.57% | 85,036 | 105,780,135 |
| 2025-01-02 | 12.52 | 13.05 | 12.32 | 12.61 | +0.16% | 95,836 | 121,784,999 |
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：