股票概览
14.12
+1.58%
+0.22
13.95
开盘价
14.25
最高价
13.92
最低价
23,954
成交量
数据更新至: 2025-01-27
技术指标
13.93
MA5 (5日均线)
14.02
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 | 13.95 | 14.25 | 13.92 | 14.12 | +1.58% | 23,954 | 33,916,054 |
| 2025-01-24 | 13.79 | 13.97 | 13.7 | 13.9 | +0.43% | 13,862 | 19,182,176 |
| 2025-01-23 | 13.98 | 14.19 | 13.83 | 13.84 | +0.51% | 20,526 | 28,758,407 |
| 2025-01-22 | 14.03 | 14.04 | 13.77 | 13.77 | -1.85% | 12,868 | 17,818,987 |
| 2025-01-21 | 14.31 | 14.31 | 13.95 | 14.03 | -0.78% | 15,920 | 22,358,790 |
| 2025-01-20 | 14.31 | 14.47 | 14.05 | 14.14 | -1.26% | 24,936 | 35,327,308 |
| 2025-01-17 | 13.93 | 14.37 | 13.89 | 14.32 | +2.51% | 27,574 | 39,203,387 |
| 2025-01-16 | 14.21 | 14.37 | 13.9 | 13.97 | -0.43% | 21,301 | 30,001,884 |
| 2025-01-15 | 13.97 | 14.27 | 13.84 | 14.03 | -0.64% | 22,416 | 31,491,655 |
| 2025-01-14 | 13.31 | 14.17 | 13.31 | 14.12 | +5.61% | 34,093 | 47,053,925 |
| 2025-01-13 | 13.18 | 13.37 | 13.12 | 13.37 | +0.07% | 18,996 | 25,200,886 |
| 2025-01-10 | 13.78 | 13.85 | 13.29 | 13.36 | -2.48% | 25,079 | 33,889,399 |
| 2025-01-09 | 13.37 | 13.98 | 13.34 | 13.7 | +2.39% | 38,885 | 53,524,822 |
| 2025-01-08 | 13.44 | 13.49 | 13.06 | 13.38 | -0.82% | 23,318 | 31,021,105 |
| 2025-01-07 | 13.5 | 13.57 | 13.28 | 13.49 | -0.22% | 23,182 | 31,060,603 |
| 2025-01-06 | 13.48 | 13.66 | 13.14 | 13.52 | +0.45% | 16,976 | 22,771,593 |
| 2025-01-03 | 13.99 | 14.12 | 13.44 | 13.46 | -3.79% | 22,430 | 30,685,832 |
| 2025-01-02 | 14.23 | 14.47 | 13.85 | 13.99 | -1.48% | 21,910 | 31,080,001 |
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：