股票概览
14.96
-0.8%
-0.12
15.1
开盘价
15.27
最高价
14.65
最低价
19,173
成交量
数据更新至: 2025-01-27
技术指标
14.54
MA5 (5日均线)
14.53
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 | 15.1 | 15.27 | 14.65 | 14.96 | -0.8% | 19,173 | 28,834,565 |
| 2025-01-24 | 14.2 | 15.11 | 14.15 | 15.08 | +6.57% | 30,905 | 45,635,752 |
| 2025-01-23 | 14.28 | 14.65 | 14.1 | 14.15 | -0.28% | 15,761 | 22,669,234 |
| 2025-01-22 | 14.32 | 14.4 | 14.06 | 14.19 | -0.84% | 16,802 | 23,828,971 |
| 2025-01-21 | 14.47 | 14.59 | 14.07 | 14.31 | -0.56% | 14,638 | 20,818,071 |
| 2025-01-20 | 14.56 | 14.67 | 14.2 | 14.39 | -1.17% | 19,303 | 27,885,782 |
| 2025-01-17 | 14.48 | 14.68 | 14.21 | 14.56 | +0.34% | 11,584 | 16,785,581 |
| 2025-01-16 | 14.59 | 14.85 | 14.35 | 14.51 | +0.28% | 14,846 | 21,622,578 |
| 2025-01-15 | 14.79 | 14.8 | 14.39 | 14.47 | -1.56% | 16,402 | 23,764,425 |
| 2025-01-14 | 13.83 | 14.7 | 13.83 | 14.7 | +7.22% | 24,153 | 34,804,982 |
| 2025-01-13 | 13.39 | 13.99 | 13.08 | 13.71 | +0.59% | 20,528 | 27,771,503 |
| 2025-01-10 | 14.38 | 14.54 | 13.6 | 13.63 | -5.02% | 17,838 | 25,093,090 |
| 2025-01-09 | 14.02 | 14.73 | 13.9 | 14.35 | +1.13% | 21,841 | 31,588,437 |
| 2025-01-08 | 14.01 | 14.6 | 13.52 | 14.19 | +0.28% | 21,292 | 29,886,171 |
| 2025-01-07 | 13.65 | 14.24 | 13.55 | 14.15 | +3.97% | 21,229 | 29,507,908 |
| 2025-01-06 | 13.92 | 14.17 | 13.37 | 13.61 | -2.16% | 20,572 | 28,303,732 |
| 2025-01-03 | 14.72 | 14.73 | 13.86 | 13.91 | -5.18% | 35,537 | 50,477,827 |
| 2025-01-02 | 15.51 | 15.51 | 14.47 | 14.67 | -5.35% | 32,308 | 48,375,124 |
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：