股票概览
14.85
+6%
+0.84
14.5
开盘价
15.27
最高价
14
最低价
605,766
成交量
数据更新至: 2025-01-27
技术指标
14.23
MA5 (5日均线)
13.90
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 | 14.5 | 15.27 | 14 | 14.85 | +6% | 605,766 | 882,559,248 |
| 2025-01-24 | 13.45 | 14.26 | 13.33 | 14.01 | +2.11% | 404,425 | 559,452,077 |
| 2025-01-23 | 14.28 | 14.35 | 13.53 | 13.72 | -3.45% | 453,242 | 628,507,155 |
| 2025-01-22 | 14 | 14.34 | 13.94 | 14.21 | -1.18% | 351,000 | 496,678,838 |
| 2025-01-21 | 13.69 | 14.43 | 13.47 | 14.38 | +6.36% | 613,448 | 860,325,740 |
| 2025-01-20 | 13.76 | 14.11 | 13.4 | 13.52 | +0.3% | 360,371 | 494,066,568 |
| 2025-01-17 | 13.59 | 13.97 | 13.34 | 13.48 | -1.53% | 388,878 | 527,188,101 |
| 2025-01-16 | 13.6 | 14.61 | 13.56 | 13.69 | +1.03% | 698,580 | 976,334,624 |
| 2025-01-15 | 13.6 | 13.76 | 13.29 | 13.55 | -0.22% | 523,108 | 708,316,015 |
| 2025-01-14 | 12.65 | 13.81 | 12.48 | 13.58 | +8.12% | 724,908 | 965,769,366 |
| 2025-01-13 | 13.12 | 13.5 | 12.4 | 12.56 | -3.68% | 674,964 | 869,879,810 |
| 2025-01-10 | 14.15 | 14.56 | 12.99 | 13.04 | -5.09% | 1,049,827 | 1,434,574,839 |
| 2025-01-09 | 12.98 | 13.74 | 12.74 | 13.74 | +10.01% | 778,710 | 1,034,422,180 |
| 2025-01-08 | 11.33 | 12.49 | 11.23 | 12.49 | +10.04% | 556,925 | 679,410,686 |
| 2025-01-07 | 11.04 | 11.4 | 10.9 | 11.35 | +2.81% | 136,021 | 151,499,639 |
| 2025-01-06 | 10.98 | 11.22 | 10.75 | 11.04 | +0.27% | 168,248 | 184,865,161 |
| 2025-01-03 | 11.5 | 11.74 | 10.97 | 11.01 | -5.33% | 199,271 | 223,611,197 |
| 2025-01-02 | 11.51 | 12.05 | 11.41 | 11.63 | 0% | 182,693 | 213,389,518 |
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：