股票概览
14.56
+0.28%
+0.04
14.55
开盘价
14.9
最高价
14.49
最低价
10,416
成交量
数据更新至: 2025-01-27
技术指标
14.34
MA5 (5日均线)
14.03
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 | 14.9 | 14.49 | 14.56 | +0.28% | 10,416 | 15,318,599 |
| 2025-01-24 | 14.32 | 14.65 | 14.09 | 14.52 | +0.69% | 14,243 | 20,517,374 |
| 2025-01-23 | 14.46 | 14.56 | 14.15 | 14.42 | +1.34% | 10,900 | 15,724,472 |
| 2025-01-22 | 13.94 | 14.45 | 13.83 | 14.23 | +1.72% | 13,277 | 18,904,443 |
| 2025-01-21 | 14.03 | 14.25 | 13.66 | 13.99 | +0.43% | 12,590 | 17,553,847 |
| 2025-01-20 | 13.76 | 14.14 | 13.65 | 13.93 | +2.28% | 11,281 | 15,720,030 |
| 2025-01-17 | 13.5 | 13.88 | 13.48 | 13.62 | -0.07% | 11,772 | 16,090,566 |
| 2025-01-16 | 13.7 | 13.92 | 13.56 | 13.63 | +0.22% | 13,803 | 18,959,676 |
| 2025-01-15 | 13.83 | 13.88 | 13.48 | 13.6 | -1.16% | 9,318 | 12,676,679 |
| 2025-01-14 | 12.97 | 13.84 | 12.97 | 13.76 | +6.09% | 18,900 | 25,534,252 |
| 2025-01-13 | 12.78 | 13.31 | 12.38 | 12.97 | +1.81% | 11,727 | 15,090,309 |
| 2025-01-10 | 13.24 | 13.35 | 12.71 | 12.74 | -3.26% | 12,073 | 15,628,456 |
| 2025-01-09 | 13.29 | 13.29 | 12.89 | 13.17 | +0.38% | 7,748 | 10,189,592 |
| 2025-01-08 | 13.32 | 13.43 | 12.66 | 13.12 | -1.72% | 14,785 | 19,283,628 |
| 2025-01-07 | 12.9 | 13.38 | 12.8 | 13.35 | +3.57% | 11,324 | 14,817,821 |
| 2025-01-06 | 12.93 | 13.16 | 12.45 | 12.89 | 0% | 11,814 | 15,240,163 |
| 2025-01-03 | 13.49 | 13.95 | 12.83 | 12.89 | -4.45% | 15,894 | 20,876,841 |
| 2025-01-02 | 13.79 | 14.19 | 13.38 | 13.49 | -1.46% | 20,964 | 28,953,178 |
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：