股票概览
14.2
-1.8%
-0.26
14.47
开盘价
14.57
最高价
14.17
最低价
41,282
成交量
数据更新至: 2025-01-27
技术指标
14.39
MA5 (5日均线)
14.35
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 | 14.47 | 14.57 | 14.17 | 14.2 | -1.8% | 41,282 | 59,161,243 |
| 2025-01-24 | 14.3 | 14.52 | 14.23 | 14.46 | +0.91% | 53,078 | 76,428,603 |
| 2025-01-23 | 14.49 | 14.88 | 14.33 | 14.33 | -0.21% | 67,154 | 98,126,489 |
| 2025-01-22 | 14.44 | 14.59 | 14.24 | 14.36 | -1.51% | 38,162 | 54,889,067 |
| 2025-01-21 | 14.56 | 14.67 | 14.33 | 14.58 | +0.07% | 46,693 | 67,702,430 |
| 2025-01-20 | 14.5 | 14.65 | 14.39 | 14.57 | +1.32% | 50,011 | 72,761,625 |
| 2025-01-17 | 14.17 | 14.53 | 14.1 | 14.38 | +1.48% | 48,269 | 69,115,417 |
| 2025-01-16 | 14.26 | 14.62 | 14.12 | 14.17 | +0.35% | 58,057 | 83,245,062 |
| 2025-01-15 | 14.32 | 14.38 | 14.07 | 14.12 | -1.67% | 46,311 | 65,507,503 |
| 2025-01-14 | 13.85 | 14.38 | 13.72 | 14.36 | +3.98% | 74,281 | 104,973,321 |
| 2025-01-13 | 13.56 | 13.92 | 13.34 | 13.81 | +1.02% | 48,111 | 65,776,961 |
| 2025-01-10 | 14.23 | 14.45 | 13.64 | 13.67 | -4.14% | 65,967 | 92,427,904 |
| 2025-01-09 | 14.27 | 14.47 | 14.17 | 14.26 | +0.85% | 63,645 | 91,092,711 |
| 2025-01-08 | 14.33 | 14.38 | 13.71 | 14.14 | -1.67% | 94,229 | 132,317,495 |
| 2025-01-07 | 14.48 | 14.51 | 14.07 | 14.38 | -0.14% | 78,876 | 112,770,731 |
| 2025-01-06 | 14.71 | 15.04 | 14.22 | 14.4 | -3.23% | 119,856 | 175,013,842 |
| 2025-01-03 | 14.39 | 16.28 | 14.23 | 14.88 | +4.35% | 161,808 | 244,053,890 |
| 2025-01-02 | 14.69 | 14.84 | 14.06 | 14.26 | -3.58% | 59,700 | 86,446,666 |
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：