股票概览
13.95
-2.17%
-0.31
14.25
开盘价
14.37
最高价
13.93
最低价
25,214
成交量
数据更新至: 2025-01-27
技术指标
14.29
MA5 (5日均线)
13.92
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 | 14.25 | 14.37 | 13.93 | 13.95 | -2.17% | 25,214 | 35,653,713 |
| 2025-01-24 | 14.49 | 14.8 | 14.19 | 14.26 | -2.33% | 39,388 | 56,544,277 |
| 2025-01-23 | 14.42 | 15.22 | 14.27 | 14.6 | +2.24% | 53,817 | 78,935,963 |
| 2025-01-22 | 14.13 | 14.66 | 14.07 | 14.28 | -0.7% | 44,942 | 64,189,625 |
| 2025-01-21 | 13.94 | 14.65 | 13.73 | 14.38 | +4.05% | 67,167 | 95,502,174 |
| 2025-01-20 | 13.45 | 13.96 | 13.3 | 13.82 | +3.29% | 36,848 | 50,623,061 |
| 2025-01-17 | 13.55 | 13.55 | 13.14 | 13.38 | -1.47% | 26,475 | 35,395,680 |
| 2025-01-16 | 13.45 | 14.08 | 13.45 | 13.58 | +1.19% | 39,477 | 54,285,171 |
| 2025-01-15 | 13.58 | 13.65 | 13.31 | 13.42 | -0.67% | 23,552 | 31,681,158 |
| 2025-01-14 | 12.91 | 13.54 | 12.91 | 13.51 | +4.73% | 37,443 | 49,819,181 |
| 2025-01-13 | 12.8 | 13.05 | 12.5 | 12.9 | -1.6% | 33,265 | 42,687,232 |
| 2025-01-10 | 13.47 | 14.15 | 13.11 | 13.11 | -3.67% | 39,930 | 54,190,889 |
| 2025-01-09 | 13.99 | 14.08 | 13.58 | 13.61 | -2.23% | 38,492 | 52,879,830 |
| 2025-01-08 | 14.05 | 14.18 | 13.6 | 13.92 | -1.35% | 54,491 | 75,777,635 |
| 2025-01-07 | 13.2 | 14.41 | 13.17 | 14.11 | +6.89% | 66,166 | 90,249,911 |
| 2025-01-06 | 13.16 | 13.61 | 12.55 | 13.2 | -4.9% | 60,769 | 80,221,985 |
| 2025-01-03 | 15.01 | 15.02 | 13.88 | 13.88 | -9.99% | 74,967 | 105,096,147 |
| 2025-01-02 | 16.5 | 16.7 | 15.42 | 15.42 | -9.98% | 83,743 | 133,559,634 |
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：