股票概览
14.56
+0.69%
+0.1
14.35
开盘价
14.68
最高价
14.33
最低价
270,360
成交量
数据更新至: 2025-01-27
技术指标
14.06
MA5 (5日均线)
14.19
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 | 14.35 | 14.68 | 14.33 | 14.56 | +0.69% | 270,360 | 392,217,236 |
| 2025-01-24 | 13.75 | 14.7 | 13.65 | 14.46 | +5.7% | 488,737 | 698,676,242 |
| 2025-01-23 | 13.85 | 14.08 | 13.67 | 13.68 | -0.15% | 193,421 | 268,112,084 |
| 2025-01-22 | 13.81 | 13.87 | 13.61 | 13.7 | -1.44% | 174,517 | 239,181,324 |
| 2025-01-21 | 14.36 | 14.4 | 13.82 | 13.9 | -2.59% | 208,639 | 291,868,656 |
| 2025-01-20 | 14.36 | 14.48 | 14.22 | 14.27 | -0.28% | 127,109 | 182,132,862 |
| 2025-01-17 | 14.5 | 14.63 | 14.27 | 14.31 | -1.31% | 134,338 | 192,911,766 |
| 2025-01-16 | 14.4 | 14.73 | 14.26 | 14.5 | +0.14% | 215,829 | 312,627,149 |
| 2025-01-15 | 14.08 | 14.78 | 13.89 | 14.48 | +3.06% | 389,327 | 560,418,353 |
| 2025-01-14 | 13.41 | 14.05 | 13.33 | 14.05 | +4.85% | 292,112 | 401,591,112 |
| 2025-01-13 | 13.48 | 13.58 | 13.36 | 13.4 | -1.33% | 175,637 | 236,235,315 |
| 2025-01-10 | 13.97 | 14 | 13.58 | 13.58 | -2.93% | 153,430 | 211,028,325 |
| 2025-01-09 | 14.1 | 14.23 | 13.96 | 13.99 | -0.99% | 137,975 | 193,811,094 |
| 2025-01-08 | 14.2 | 14.31 | 13.93 | 14.13 | -1.05% | 169,541 | 239,364,268 |
| 2025-01-07 | 14.2 | 14.33 | 14.06 | 14.28 | -0.14% | 117,918 | 167,334,415 |
| 2025-01-06 | 14.16 | 14.43 | 14.08 | 14.3 | +0.99% | 129,818 | 184,684,279 |
| 2025-01-03 | 14.52 | 14.6 | 14.05 | 14.16 | -1.8% | 169,584 | 243,577,355 |
| 2025-01-02 | 14.8 | 14.8 | 14.35 | 14.42 | -2.57% | 186,678 | 271,220,892 |
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：