股票概览
13.94
+1.46%
+0.2
14.11
开盘价
14.12
最高价
13.44
最低价
57,346
成交量
数据更新至: 2025-01-27
技术指标
14.32
MA5 (5日均线)
14.90
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 | 14.11 | 14.12 | 13.44 | 13.94 | +1.46% | 57,346 | 79,056,157 |
| 2025-01-24 | 13.99 | 14.2 | 13.46 | 13.74 | -1.65% | 69,366 | 94,658,440 |
| 2025-01-23 | 14.63 | 14.89 | 13.95 | 13.97 | -4.58% | 90,397 | 129,053,693 |
| 2025-01-22 | 15.34 | 15.42 | 14.38 | 14.64 | -4.44% | 113,300 | 168,030,334 |
| 2025-01-21 | 15.95 | 16.04 | 15.3 | 15.32 | -4.13% | 100,652 | 157,218,254 |
| 2025-01-20 | 15.7 | 16.06 | 15.53 | 15.98 | +2.44% | 94,563 | 149,510,821 |
| 2025-01-17 | 14.86 | 15.78 | 14.86 | 15.6 | +3.17% | 100,846 | 156,041,109 |
| 2025-01-16 | 14.74 | 15.35 | 14.32 | 15.12 | +1.07% | 108,241 | 161,572,136 |
| 2025-01-15 | 15.8 | 16.1 | 14.7 | 14.96 | -4.71% | 170,608 | 261,137,590 |
| 2025-01-14 | 14.21 | 16.08 | 14.13 | 15.7 | +7.31% | 174,834 | 265,213,655 |
| 2025-01-13 | 13.37 | 14.98 | 13.3 | 14.63 | +7.42% | 144,327 | 204,000,996 |
| 2025-01-10 | 13.21 | 14 | 12.9 | 13.62 | +3.5% | 114,299 | 154,394,613 |
| 2025-01-09 | 12.7 | 13.28 | 12.6 | 13.16 | +2.65% | 98,956 | 128,971,378 |
| 2025-01-08 | 12.2 | 13.08 | 12.06 | 12.82 | +1.75% | 121,727 | 153,091,207 |
| 2025-01-07 | 11.69 | 12.69 | 11.58 | 12.6 | +8.15% | 136,666 | 167,084,660 |
| 2025-01-06 | 11.74 | 11.87 | 11.39 | 11.65 | -0.6% | 63,550 | 73,940,037 |
| 2025-01-03 | 11.65 | 11.95 | 11.42 | 11.72 | +1.47% | 78,543 | 91,843,307 |
| 2025-01-02 | 11.63 | 11.76 | 11.48 | 11.55 | -0.69% | 54,445 | 63,298,413 |
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：