股票概览
14.15
+2.02%
+0.28
13.87
开盘价
14.24
最高价
13.87
最低价
82,017
成交量
数据更新至: 2025-01-27
技术指标
13.81
MA5 (5日均线)
13.81
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 | 13.87 | 14.24 | 13.87 | 14.15 | +2.02% | 82,017 | 115,558,465 |
| 2025-01-24 | 13.72 | 13.88 | 13.61 | 13.87 | +1.17% | 54,133 | 74,751,161 |
| 2025-01-23 | 13.65 | 13.86 | 13.63 | 13.71 | +1.03% | 55,913 | 76,969,601 |
| 2025-01-22 | 13.64 | 13.7 | 13.5 | 13.57 | -1.45% | 43,275 | 58,686,805 |
| 2025-01-21 | 13.78 | 13.84 | 13.56 | 13.77 | +0.29% | 38,465 | 52,663,073 |
| 2025-01-20 | 13.65 | 13.82 | 13.64 | 13.73 | +0.96% | 53,377 | 73,378,758 |
| 2025-01-17 | 13.69 | 13.72 | 13.5 | 13.6 | -1.09% | 63,790 | 86,731,762 |
| 2025-01-16 | 13.8 | 14.02 | 13.65 | 13.75 | -0.15% | 69,620 | 96,116,365 |
| 2025-01-15 | 14.08 | 14.1 | 13.65 | 13.77 | -2.82% | 102,532 | 141,202,230 |
| 2025-01-14 | 13.87 | 14.28 | 13.81 | 14.17 | +2.09% | 60,414 | 84,692,844 |
| 2025-01-13 | 13.74 | 13.89 | 13.63 | 13.88 | +0.51% | 38,689 | 53,261,301 |
| 2025-01-10 | 14.23 | 14.29 | 13.8 | 13.81 | -3.09% | 36,561 | 51,212,268 |
| 2025-01-09 | 14.15 | 14.38 | 13.91 | 14.25 | +0.14% | 38,677 | 55,099,072 |
| 2025-01-08 | 14.33 | 14.43 | 14.03 | 14.23 | -1.25% | 44,014 | 62,594,485 |
| 2025-01-07 | 14.5 | 14.61 | 14.17 | 14.41 | -1.44% | 50,974 | 73,044,969 |
| 2025-01-06 | 14.41 | 14.78 | 14.11 | 14.62 | +1.53% | 62,677 | 91,279,544 |
| 2025-01-03 | 14.69 | 14.78 | 14.33 | 14.4 | -1.64% | 54,274 | 78,946,319 |
| 2025-01-02 | 15.06 | 15.21 | 14.51 | 14.64 | -2.79% | 55,690 | 82,755,556 |
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：