股票概览
15.03
-6.53%
-1.05
15.6
开盘价
16.04
最高价
14.47
最低价
68,602
成交量
数据更新至: 2025-01-27
技术指标
14.73
MA5 (5日均线)
14.21
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 | 15.6 | 16.04 | 14.47 | 15.03 | -6.53% | 68,602 | 104,136,401 |
| 2025-01-24 | 14.86 | 16.2 | 14.4 | 16.08 | +8.28% | 102,123 | 156,904,605 |
| 2025-01-23 | 14.27 | 15 | 13.98 | 14.85 | +6.22% | 73,201 | 106,064,574 |
| 2025-01-22 | 13.54 | 14.58 | 13.54 | 13.98 | +2.04% | 50,483 | 71,487,531 |
| 2025-01-21 | 13.72 | 13.94 | 13.4 | 13.7 | -0.51% | 28,259 | 38,509,493 |
| 2025-01-20 | 13.16 | 13.88 | 12.97 | 13.77 | +3.53% | 33,700 | 45,380,261 |
| 2025-01-17 | 13.69 | 13.78 | 13.3 | 13.3 | -2.85% | 27,862 | 37,698,229 |
| 2025-01-16 | 13.71 | 14.15 | 13.65 | 13.69 | -0.58% | 29,210 | 40,616,222 |
| 2025-01-15 | 13.91 | 14.15 | 13.65 | 13.77 | -0.86% | 16,510 | 22,814,672 |
| 2025-01-14 | 13.43 | 13.92 | 13.41 | 13.89 | +3.43% | 24,666 | 33,863,752 |
| 2025-01-13 | 13.06 | 13.58 | 12.73 | 13.43 | +2.68% | 22,746 | 30,001,954 |
| 2025-01-10 | 13.53 | 13.57 | 13.08 | 13.08 | -3.33% | 13,566 | 18,075,819 |
| 2025-01-09 | 13.59 | 13.73 | 13.4 | 13.53 | -0.44% | 11,645 | 15,836,827 |
| 2025-01-08 | 13.61 | 13.72 | 13.24 | 13.59 | -0.22% | 17,104 | 23,035,534 |
| 2025-01-07 | 13.36 | 13.62 | 13.21 | 13.62 | +2.41% | 17,139 | 23,031,659 |
| 2025-01-06 | 13.17 | 13.53 | 12.77 | 13.3 | +0.38% | 19,650 | 25,996,291 |
| 2025-01-03 | 13.98 | 14.06 | 13.23 | 13.25 | -4.88% | 20,113 | 27,180,536 |
| 2025-01-02 | 14.03 | 14.31 | 13.84 | 13.93 | -1.35% | 18,634 | 26,227,805 |
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：