股票概览
14.45
-3.15%
-0.47
14.92
开盘价
14.96
最高价
14.45
最低价
41,812
成交量
数据更新至: 2025-01-27
技术指标
14.54
MA5 (5日均线)
14.44
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 | 14.92 | 14.96 | 14.45 | 14.45 | -3.15% | 41,812 | 61,259,995 |
| 2025-01-24 | 14.44 | 14.97 | 14.42 | 14.92 | +2.97% | 40,787 | 60,157,284 |
| 2025-01-23 | 14.45 | 14.97 | 14.45 | 14.49 | +1.05% | 45,363 | 66,493,975 |
| 2025-01-22 | 14.43 | 14.57 | 14.28 | 14.34 | -1.1% | 23,351 | 33,619,792 |
| 2025-01-21 | 14.61 | 14.7 | 14.28 | 14.5 | -0.62% | 27,466 | 39,806,514 |
| 2025-01-20 | 14.35 | 14.77 | 14.18 | 14.59 | +2.17% | 37,369 | 54,311,553 |
| 2025-01-17 | 14.39 | 14.45 | 14.13 | 14.28 | +0.21% | 28,108 | 40,056,112 |
| 2025-01-16 | 14.61 | 14.61 | 14.12 | 14.25 | -0.56% | 26,840 | 38,417,526 |
| 2025-01-15 | 14.26 | 14.71 | 14 | 14.33 | +0.49% | 36,519 | 52,700,066 |
| 2025-01-14 | 13.54 | 14.38 | 13.54 | 14.26 | +5.63% | 39,924 | 55,939,673 |
| 2025-01-13 | 13.31 | 13.53 | 13.03 | 13.5 | +0.9% | 21,850 | 29,153,044 |
| 2025-01-10 | 13.76 | 13.89 | 13.38 | 13.38 | -2.55% | 22,130 | 30,228,640 |
| 2025-01-09 | 13.69 | 13.8 | 13.58 | 13.73 | +0.22% | 19,356 | 26,571,559 |
| 2025-01-08 | 13.6 | 13.74 | 13.21 | 13.7 | -0.29% | 24,256 | 32,883,992 |
| 2025-01-07 | 13.69 | 13.82 | 13.47 | 13.74 | +0.29% | 22,855 | 31,234,274 |
| 2025-01-06 | 13.4 | 13.71 | 12.98 | 13.7 | +1.93% | 41,972 | 56,595,051 |
| 2025-01-03 | 14 | 14.1 | 13.34 | 13.44 | -4% | 38,033 | 51,955,022 |
| 2025-01-02 | 14.48 | 14.6 | 13.88 | 14 | -3.25% | 38,937 | 55,526,085 |
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：