股票概览
14.73
-0.14%
-0.02
14.8
开盘价
14.99
最高价
14.64
最低价
134,317
成交量
数据更新至: 2025-01-27
技术指标
14.62
MA5 (5日均线)
14.98
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 | 14.8 | 14.99 | 14.64 | 14.73 | -0.14% | 134,317 | 198,190,817 |
| 2025-01-24 | 14.33 | 14.92 | 14.3 | 14.75 | +2.64% | 200,346 | 294,247,436 |
| 2025-01-23 | 14.59 | 14.81 | 14.37 | 14.37 | -0.35% | 181,063 | 263,384,420 |
| 2025-01-22 | 14.71 | 14.75 | 14.3 | 14.42 | -2.76% | 255,592 | 368,886,170 |
| 2025-01-21 | 15.47 | 15.54 | 14.78 | 14.83 | -3.51% | 238,875 | 357,303,639 |
| 2025-01-20 | 15.41 | 15.65 | 15.32 | 15.37 | +0.65% | 162,289 | 251,123,400 |
| 2025-01-17 | 15.22 | 15.53 | 15.14 | 15.27 | -0.13% | 130,496 | 199,834,725 |
| 2025-01-16 | 15.23 | 15.67 | 15.11 | 15.29 | +0.92% | 190,214 | 292,321,585 |
| 2025-01-15 | 15.57 | 15.57 | 15.1 | 15.15 | -2.7% | 205,949 | 313,847,626 |
| 2025-01-14 | 15.3 | 15.67 | 15.05 | 15.57 | +2.03% | 287,927 | 444,768,082 |
| 2025-01-13 | 14.84 | 15.35 | 14.76 | 15.26 | +1.73% | 189,165 | 285,906,466 |
| 2025-01-10 | 15.23 | 15.74 | 15 | 15 | -2.15% | 209,282 | 320,998,967 |
| 2025-01-09 | 14.77 | 15.62 | 14.75 | 15.33 | +3.44% | 274,248 | 417,783,111 |
| 2025-01-08 | 14.9 | 14.94 | 14.33 | 14.82 | -0.4% | 168,297 | 246,935,823 |
| 2025-01-07 | 14.6 | 15.05 | 14.5 | 14.88 | +1.92% | 199,899 | 296,176,186 |
| 2025-01-06 | 14.82 | 15.06 | 14.46 | 14.6 | -1.15% | 213,857 | 313,674,800 |
| 2025-01-03 | 15.34 | 15.4 | 14.72 | 14.77 | -3.4% | 193,661 | 290,893,549 |
| 2025-01-02 | 15.88 | 15.97 | 15.15 | 15.29 | -3.9% | 219,466 | 339,996,595 |
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：