股票概览
14.61
-0.34%
-0.05
14.67
开盘价
14.85
最高价
14.6
最低价
49,378
成交量
数据更新至: 2025-01-27
技术指标
14.72
MA5 (5日均线)
15.04
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 | 14.67 | 14.85 | 14.6 | 14.61 | -0.34% | 49,378 | 72,704,710 |
| 2025-01-24 | 14.65 | 14.75 | 14.6 | 14.66 | -0.07% | 50,644 | 74,373,535 |
| 2025-01-23 | 14.96 | 15 | 14.65 | 14.67 | -0.74% | 58,292 | 86,364,502 |
| 2025-01-22 | 14.74 | 15 | 14.67 | 14.78 | -0.61% | 63,948 | 94,694,631 |
| 2025-01-21 | 15 | 15.02 | 14.49 | 14.87 | -3.88% | 142,651 | 209,459,963 |
| 2025-01-20 | 15.38 | 15.55 | 15.34 | 15.47 | +0.91% | 44,176 | 68,300,078 |
| 2025-01-17 | 15.25 | 15.39 | 15.19 | 15.33 | +0.26% | 29,408 | 45,008,934 |
| 2025-01-16 | 15.25 | 15.52 | 15.2 | 15.29 | -0.13% | 38,367 | 58,896,351 |
| 2025-01-15 | 15.36 | 15.38 | 15.23 | 15.31 | -0.33% | 35,039 | 53,623,075 |
| 2025-01-14 | 15.19 | 15.44 | 15.17 | 15.36 | +1.25% | 55,900 | 85,747,412 |
| 2025-01-13 | 15.06 | 15.2 | 14.97 | 15.17 | +0.6% | 34,005 | 51,306,583 |
| 2025-01-10 | 15.38 | 15.39 | 15.08 | 15.08 | -0.72% | 36,845 | 55,962,883 |
| 2025-01-09 | 15.3 | 15.41 | 15.11 | 15.19 | -1.17% | 34,985 | 53,464,034 |
| 2025-01-08 | 15.46 | 15.54 | 15.15 | 15.37 | -0.9% | 46,396 | 71,213,564 |
| 2025-01-07 | 15.68 | 15.68 | 15.38 | 15.51 | -1.34% | 40,010 | 62,003,291 |
| 2025-01-06 | 15.29 | 15.75 | 15.23 | 15.72 | +3.29% | 70,662 | 109,952,006 |
| 2025-01-03 | 15.4 | 15.63 | 15.18 | 15.22 | -1.17% | 58,792 | 90,563,829 |
| 2025-01-02 | 15.8 | 15.87 | 15.29 | 15.4 | -2.53% | 58,156 | 90,568,213 |
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：