股票概览
14.33
-1.1%
-0.16
14.52
开盘价
14.73
最高价
14.27
最低价
107,116
成交量
数据更新至: 2025-01-27
技术指标
14.31
MA5 (5日均线)
14.18
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 | 14.52 | 14.73 | 14.27 | 14.33 | -1.1% | 107,116 | 154,414,646 |
| 2025-01-24 | 14.08 | 14.5 | 14 | 14.49 | +3.21% | 139,407 | 200,355,348 |
| 2025-01-23 | 14.34 | 14.43 | 14.04 | 14.04 | -1.27% | 104,328 | 148,754,293 |
| 2025-01-22 | 14.28 | 14.51 | 14.14 | 14.22 | -1.59% | 125,476 | 179,526,823 |
| 2025-01-21 | 14.21 | 14.5 | 14.04 | 14.45 | +1.69% | 189,436 | 271,914,811 |
| 2025-01-20 | 13.96 | 14.49 | 13.95 | 14.21 | +2.01% | 135,761 | 193,711,397 |
| 2025-01-17 | 14.06 | 14.3 | 13.61 | 13.93 | -1.55% | 133,737 | 185,261,867 |
| 2025-01-16 | 13.96 | 14.41 | 13.96 | 14.15 | +1.73% | 142,642 | 202,742,474 |
| 2025-01-15 | 14.02 | 14.18 | 13.85 | 13.91 | -1.21% | 107,635 | 150,156,482 |
| 2025-01-14 | 13.53 | 14.14 | 13.37 | 14.08 | +4.07% | 153,012 | 212,159,383 |
| 2025-01-13 | 13.63 | 13.69 | 13.36 | 13.53 | -3.56% | 161,848 | 218,725,408 |
| 2025-01-10 | 14.64 | 14.86 | 13.8 | 14.03 | -3.37% | 243,852 | 345,795,640 |
| 2025-01-09 | 14.54 | 14.78 | 14.4 | 14.52 | -2.42% | 244,377 | 355,943,395 |
| 2025-01-08 | 14.15 | 14.88 | 13.93 | 14.88 | +4.27% | 373,796 | 543,054,911 |
| 2025-01-07 | 14.08 | 14.51 | 13.95 | 14.27 | +1.78% | 210,647 | 299,875,065 |
| 2025-01-06 | 13.36 | 14.53 | 13.25 | 14.02 | +3.85% | 249,488 | 349,327,275 |
| 2025-01-03 | 14.23 | 14.32 | 13.43 | 13.5 | -5.13% | 241,117 | 334,855,397 |
| 2025-01-02 | 13.55 | 14.39 | 13.47 | 14.23 | +5.33% | 263,163 | 370,508,448 |
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：