股票概览
13.8
-0.79%
-0.11
14.04
开盘价
14.2
最高价
13.73
最低价
22,568
成交量
数据更新至: 2025-01-27
技术指标
14.07
MA5 (5日均线)
13.96
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 | 14.04 | 14.2 | 13.73 | 13.8 | -0.79% | 22,568 | 31,565,793 |
| 2025-01-24 | 13.87 | 14 | 13.68 | 13.91 | -0.43% | 24,832 | 34,434,891 |
| 2025-01-23 | 14.2 | 14.35 | 13.87 | 13.97 | -1.2% | 34,051 | 47,849,501 |
| 2025-01-22 | 14.51 | 14.51 | 14.01 | 14.14 | -2.82% | 38,786 | 55,105,387 |
| 2025-01-21 | 14.52 | 14.67 | 14.3 | 14.55 | -0.07% | 43,467 | 62,734,366 |
| 2025-01-20 | 14.01 | 14.88 | 14.01 | 14.56 | +3.7% | 60,077 | 87,044,284 |
| 2025-01-17 | 13.97 | 14.5 | 13.7 | 14.04 | +1.08% | 59,661 | 84,168,126 |
| 2025-01-16 | 13.54 | 14.2 | 13.54 | 13.89 | +3.35% | 56,722 | 78,485,583 |
| 2025-01-15 | 13.8 | 14.18 | 13.28 | 13.44 | +1.28% | 73,170 | 99,939,075 |
| 2025-01-14 | 12.06 | 13.27 | 12.06 | 13.27 | +10.03% | 30,248 | 38,454,513 |
| 2025-01-13 | 12.25 | 12.25 | 11.78 | 12.06 | -2.27% | 16,427 | 19,756,020 |
| 2025-01-10 | 12.87 | 12.99 | 12.34 | 12.34 | -4.12% | 20,037 | 25,423,148 |
| 2025-01-09 | 12.86 | 13.53 | 12.81 | 12.87 | -0.77% | 32,895 | 43,184,668 |
| 2025-01-08 | 12.6 | 12.98 | 12.31 | 12.97 | +2.94% | 20,609 | 26,141,056 |
| 2025-01-07 | 12.45 | 12.65 | 12.33 | 12.6 | +0.8% | 14,646 | 18,364,792 |
| 2025-01-06 | 12.86 | 12.86 | 12.25 | 12.5 | -2.95% | 18,438 | 23,031,467 |
| 2025-01-03 | 13.33 | 13.48 | 12.72 | 12.88 | -3.45% | 21,884 | 28,460,618 |
| 2025-01-02 | 13.64 | 13.64 | 12.98 | 13.34 | -1.04% | 25,260 | 33,574,542 |
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：