股票概览
14.23
-5.26%
-0.79
14.99
开盘价
15.02
最高价
14.22
最低价
26,679
成交量
数据更新至: 2025-01-27
技术指标
14.10
MA5 (5日均线)
13.78
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 | 14.99 | 15.02 | 14.22 | 14.23 | -5.26% | 26,679 | 38,742,167 |
| 2025-01-24 | 14.07 | 15.1 | 14.07 | 15.02 | +6.07% | 50,989 | 75,500,217 |
| 2025-01-23 | 13.74 | 14.5 | 13.66 | 14.16 | +2.91% | 32,105 | 45,765,940 |
| 2025-01-22 | 13.36 | 13.8 | 13.26 | 13.76 | +3.15% | 14,012 | 18,920,841 |
| 2025-01-21 | 13.49 | 13.63 | 13.27 | 13.34 | -0.97% | 6,627 | 8,845,752 |
| 2025-01-20 | 13.44 | 13.63 | 13.4 | 13.47 | +0.22% | 6,883 | 9,283,690 |
| 2025-01-17 | 13.35 | 13.49 | 13.26 | 13.44 | +0.3% | 6,065 | 8,129,447 |
| 2025-01-16 | 13.47 | 13.65 | 13.28 | 13.4 | -0.45% | 7,641 | 10,271,187 |
| 2025-01-15 | 13.45 | 13.52 | 13.33 | 13.46 | -0.44% | 6,746 | 9,071,014 |
| 2025-01-14 | 13.14 | 13.68 | 12.96 | 13.52 | +4% | 14,177 | 18,973,014 |
| 2025-01-13 | 12.93 | 13.1 | 12.75 | 13 | +0.08% | 7,221 | 9,365,972 |
| 2025-01-10 | 13.36 | 13.38 | 12.96 | 12.99 | -2.26% | 8,658 | 11,361,001 |
| 2025-01-09 | 13.1 | 13.33 | 13.04 | 13.29 | +1.45% | 8,312 | 10,970,159 |
| 2025-01-08 | 13.21 | 13.29 | 12.75 | 13.1 | -1.43% | 10,305 | 13,385,404 |
| 2025-01-07 | 13.02 | 13.29 | 12.95 | 13.29 | +1.14% | 7,846 | 10,283,907 |
| 2025-01-06 | 13.22 | 13.33 | 12.99 | 13.14 | -0.61% | 7,961 | 10,457,528 |
| 2025-01-03 | 13.78 | 13.79 | 13.22 | 13.22 | -3.64% | 11,063 | 14,903,034 |
| 2025-01-02 | 14.22 | 14.42 | 13.59 | 13.72 | -3.52% | 13,362 | 18,586,620 |
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：