股票概览
14.92
+0.07%
+0.01
15.03
开盘价
15.14
最高价
14.91
最低价
7,801
成交量
数据更新至: 2025-01-27
技术指标
14.74
MA5 (5日均线)
14.66
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 | 15.03 | 15.14 | 14.91 | 14.92 | +0.07% | 7,801 | 11,725,297 |
| 2025-01-24 | 14.72 | 14.94 | 14.65 | 14.91 | +1.29% | 9,871 | 14,636,156 |
| 2025-01-23 | 14.63 | 15.03 | 14.63 | 14.72 | +1.17% | 11,318 | 16,793,500 |
| 2025-01-22 | 14.57 | 14.66 | 14.4 | 14.55 | -0.48% | 5,518 | 8,016,904 |
| 2025-01-21 | 14.81 | 14.98 | 14.48 | 14.62 | -1.22% | 8,657 | 12,691,562 |
| 2025-01-20 | 14.68 | 14.84 | 14.58 | 14.8 | +0.82% | 8,023 | 11,827,674 |
| 2025-01-17 | 14.52 | 14.83 | 14.38 | 14.68 | +1.31% | 10,356 | 15,130,921 |
| 2025-01-16 | 14.45 | 14.62 | 14.25 | 14.49 | +0.35% | 7,988 | 11,528,700 |
| 2025-01-15 | 14.39 | 14.56 | 14.31 | 14.44 | 0% | 6,862 | 9,885,109 |
| 2025-01-14 | 13.81 | 14.45 | 13.81 | 14.44 | +4.79% | 11,082 | 15,748,747 |
| 2025-01-13 | 13.56 | 13.81 | 13.3 | 13.78 | +1.62% | 7,015 | 9,575,265 |
| 2025-01-10 | 14.05 | 14.13 | 13.56 | 13.56 | -3.21% | 7,847 | 10,840,973 |
| 2025-01-09 | 14.02 | 14.16 | 13.92 | 14.01 | -0.07% | 5,561 | 7,803,912 |
| 2025-01-08 | 14.05 | 14.18 | 13.66 | 14.02 | -0.57% | 8,393 | 11,718,714 |
| 2025-01-07 | 13.8 | 14.12 | 13.68 | 14.1 | +2.25% | 6,963 | 9,694,701 |
| 2025-01-06 | 13.63 | 13.95 | 13.23 | 13.79 | +1.17% | 8,922 | 12,203,386 |
| 2025-01-03 | 14.29 | 14.35 | 13.6 | 13.63 | -4.62% | 16,147 | 22,554,310 |
| 2025-01-02 | 14.5 | 14.85 | 14.16 | 14.29 | -2.26% | 10,315 | 14,956,596 |
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：