股票概览
14.03
-0.64%
-0.09
14.2
开盘价
14.43
最高价
13.98
最低价
39,715
成交量
数据更新至: 2025-01-27
技术指标
13.83
MA5 (5日均线)
13.82
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 | 14.2 | 14.43 | 13.98 | 14.03 | -0.64% | 39,715 | 56,331,003 |
| 2025-01-24 | 13.61 | 14.14 | 13.6 | 14.12 | +3.07% | 46,348 | 64,563,845 |
| 2025-01-23 | 13.7 | 13.95 | 13.59 | 13.7 | +1.33% | 38,540 | 53,233,769 |
| 2025-01-22 | 13.7 | 13.71 | 13.45 | 13.52 | -1.82% | 31,630 | 42,855,043 |
| 2025-01-21 | 14.05 | 14.09 | 13.72 | 13.77 | -1.5% | 28,261 | 39,085,413 |
| 2025-01-20 | 13.89 | 14.1 | 13.69 | 13.98 | +1.6% | 39,499 | 55,040,322 |
| 2025-01-17 | 13.88 | 13.96 | 13.6 | 13.76 | -1.29% | 35,185 | 48,520,817 |
| 2025-01-16 | 13.7 | 14.35 | 13.6 | 13.94 | +1.31% | 60,110 | 84,357,367 |
| 2025-01-15 | 13.75 | 13.86 | 13.6 | 13.76 | +1.1% | 55,653 | 76,510,118 |
| 2025-01-14 | 12.97 | 13.61 | 12.97 | 13.61 | +5.91% | 58,173 | 77,602,537 |
| 2025-01-13 | 12.68 | 12.93 | 12.52 | 12.85 | 0% | 30,255 | 38,585,350 |
| 2025-01-10 | 13.44 | 13.48 | 12.84 | 12.85 | -4.18% | 48,912 | 64,262,525 |
| 2025-01-09 | 13.32 | 13.52 | 13.22 | 13.41 | +0.22% | 39,709 | 53,326,723 |
| 2025-01-08 | 13.37 | 13.6 | 13.03 | 13.38 | -0.96% | 44,485 | 59,217,804 |
| 2025-01-07 | 13.47 | 13.63 | 13.19 | 13.51 | +0.3% | 45,984 | 61,542,787 |
| 2025-01-06 | 13.45 | 13.5 | 12.91 | 13.47 | +1.28% | 49,727 | 66,304,188 |
| 2025-01-03 | 14.06 | 14.29 | 13.27 | 13.3 | -5.94% | 61,512 | 83,982,180 |
| 2025-01-02 | 14.52 | 14.78 | 13.98 | 14.14 | -2.68% | 58,272 | 83,913,986 |
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：