股票概览
14.41
+1.26%
+0.18
14.44
开盘价
14.77
最高价
13.75
最低价
57,533
成交量
数据更新至: 2025-01-27
技术指标
13.91
MA5 (5日均线)
13.35
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 | 14.44 | 14.77 | 13.75 | 14.41 | +1.26% | 57,533 | 82,816,078 |
| 2025-01-24 | 13.29 | 14.24 | 13.13 | 14.23 | +7.4% | 51,593 | 71,260,411 |
| 2025-01-23 | 13.6 | 13.89 | 13.22 | 13.25 | -2.43% | 38,263 | 51,730,286 |
| 2025-01-22 | 13.93 | 14.1 | 13.36 | 13.58 | -3.62% | 51,798 | 70,938,687 |
| 2025-01-21 | 13.35 | 14.62 | 13.14 | 14.09 | +7.23% | 107,222 | 151,653,975 |
| 2025-01-20 | 12.37 | 13.5 | 12.2 | 13.14 | +6.92% | 44,041 | 57,175,373 |
| 2025-01-17 | 12.68 | 12.68 | 12.23 | 12.29 | -2.92% | 24,634 | 30,524,609 |
| 2025-01-16 | 12.81 | 13.2 | 12.55 | 12.66 | -1.48% | 25,721 | 33,006,600 |
| 2025-01-15 | 13.03 | 13.07 | 12.78 | 12.85 | -0.93% | 17,232 | 22,237,757 |
| 2025-01-14 | 12.48 | 12.97 | 12.31 | 12.97 | +4.51% | 21,247 | 27,113,529 |
| 2025-01-13 | 12.68 | 12.85 | 12.31 | 12.41 | -2.59% | 31,028 | 38,815,860 |
| 2025-01-10 | 12.12 | 13.24 | 11.91 | 12.74 | +5.12% | 64,776 | 83,263,046 |
| 2025-01-09 | 11.62 | 12.49 | 11.57 | 12.12 | +2.97% | 30,092 | 36,777,211 |
| 2025-01-08 | 11.43 | 11.84 | 11.14 | 11.77 | +1.9% | 23,917 | 27,647,753 |
| 2025-01-07 | 11.08 | 11.6 | 10.78 | 11.55 | +5.87% | 22,663 | 25,352,967 |
| 2025-01-06 | 11.07 | 11.16 | 10.55 | 10.91 | -1.53% | 16,084 | 17,570,295 |
| 2025-01-03 | 11.91 | 11.91 | 11.03 | 11.08 | -6.26% | 21,664 | 24,737,714 |
| 2025-01-02 | 12.15 | 12.35 | 11.7 | 11.82 | -2.72% | 21,653 | 26,037,313 |
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：