股票概览
13.99
-1.13%
-0.16
14.55
开盘价
14.55
最高价
13.83
最低价
31,305
成交量
数据更新至: 2025-01-27
技术指标
13.89
MA5 (5日均线)
13.91
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 | 14.55 | 14.55 | 13.83 | 13.99 | -1.13% | 31,305 | 44,026,031 |
| 2025-01-24 | 13.69 | 14.28 | 13.6 | 14.15 | +3.36% | 24,460 | 34,158,144 |
| 2025-01-23 | 13.89 | 14.22 | 13.67 | 13.69 | -0.22% | 19,456 | 27,135,664 |
| 2025-01-22 | 13.8 | 13.99 | 13.55 | 13.72 | -1.22% | 17,309 | 23,787,398 |
| 2025-01-21 | 14.25 | 14.25 | 13.71 | 13.89 | -0.86% | 15,536 | 21,607,669 |
| 2025-01-20 | 13.95 | 14.15 | 13.76 | 14.01 | +0.86% | 14,895 | 20,867,058 |
| 2025-01-17 | 13.76 | 13.99 | 13.66 | 13.89 | +0.29% | 11,897 | 16,454,775 |
| 2025-01-16 | 13.84 | 14.08 | 13.69 | 13.85 | +0.51% | 14,031 | 19,481,064 |
| 2025-01-15 | 14.36 | 14.36 | 13.74 | 13.78 | -2.27% | 19,242 | 26,663,793 |
| 2025-01-14 | 13.27 | 14.13 | 13.22 | 14.1 | +7.39% | 25,853 | 35,594,641 |
| 2025-01-13 | 12.77 | 13.23 | 12.51 | 13.13 | +1.7% | 16,870 | 21,804,056 |
| 2025-01-10 | 13.52 | 13.69 | 12.9 | 12.91 | -4.3% | 16,311 | 21,658,740 |
| 2025-01-09 | 13.27 | 13.77 | 13.27 | 13.49 | +0.3% | 15,767 | 21,448,677 |
| 2025-01-08 | 13.67 | 13.74 | 12.9 | 13.45 | -1.61% | 20,177 | 26,949,569 |
| 2025-01-07 | 13.03 | 13.67 | 13.03 | 13.67 | +4.35% | 18,620 | 24,875,720 |
| 2025-01-06 | 13.31 | 13.54 | 12.55 | 13.1 | -1.95% | 22,171 | 28,978,841 |
| 2025-01-03 | 13.69 | 14.05 | 13.33 | 13.36 | -2.91% | 25,262 | 34,480,108 |
| 2025-01-02 | 13.88 | 14.44 | 13.54 | 13.76 | -1.36% | 28,029 | 39,248,896 |
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：