股票概览
13.85
-3.08%
-0.44
13.8
开盘价
14.22
最高价
13.72
最低价
8,896
成交量
数据更新至: 2025-01-27
技术指标
14.08
MA5 (5日均线)
14.16
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 | 13.8 | 14.22 | 13.72 | 13.85 | -3.08% | 8,896 | 12,438,048 |
| 2025-01-24 | 14.11 | 14.3 | 13.97 | 14.29 | +1.13% | 5,903 | 8,356,456 |
| 2025-01-23 | 14.18 | 14.38 | 14.08 | 14.13 | +0.64% | 5,172 | 7,372,916 |
| 2025-01-22 | 14.23 | 14.23 | 13.92 | 14.04 | -0.43% | 3,574 | 5,009,302 |
| 2025-01-21 | 14.29 | 14.35 | 13.94 | 14.1 | -1.26% | 4,697 | 6,635,138 |
| 2025-01-20 | 14.04 | 14.36 | 14.04 | 14.28 | +1.78% | 5,841 | 8,333,496 |
| 2025-01-17 | 14.17 | 14.2 | 13.93 | 14.03 | -0.5% | 4,835 | 6,803,493 |
| 2025-01-16 | 14.28 | 14.45 | 14 | 14.1 | -1.05% | 6,052 | 8,578,808 |
| 2025-01-15 | 14.54 | 14.54 | 14.2 | 14.25 | -1.99% | 6,100 | 8,746,791 |
| 2025-01-14 | 14.2 | 14.54 | 14.04 | 14.54 | +3.78% | 5,746 | 8,264,645 |
| 2025-01-13 | 14.03 | 14.13 | 13.7 | 14.01 | -0.14% | 3,960 | 5,520,179 |
| 2025-01-10 | 14.12 | 14.4 | 14.03 | 14.03 | -1.06% | 2,937 | 4,159,717 |
| 2025-01-09 | 14.05 | 14.35 | 14.04 | 14.18 | -0.42% | 2,113 | 3,004,384 |
| 2025-01-08 | 14.34 | 14.6 | 13.89 | 14.24 | -0.77% | 3,966 | 5,641,309 |
| 2025-01-07 | 14.2 | 14.44 | 14.14 | 14.35 | +0.99% | 5,148 | 7,355,260 |
| 2025-01-06 | 14.19 | 14.37 | 13.91 | 14.21 | +0.14% | 2,912 | 4,123,550 |
| 2025-01-03 | 14.62 | 14.87 | 14.12 | 14.19 | -2.67% | 4,927 | 7,085,091 |
| 2025-01-02 | 15.02 | 15.23 | 14.48 | 14.58 | -2.93% | 5,946 | 8,802,543 |
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：