股票概览
14.64
-0.75%
-0.11
14.75
开盘价
14.86
最高价
14.6
最低价
9,334
成交量
数据更新至: 2025-01-27
技术指标
14.55
MA5 (5日均线)
14.25
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 | 14.75 | 14.86 | 14.6 | 14.64 | -0.75% | 9,334 | 13,717,146 |
| 2025-01-24 | 14.35 | 14.9 | 14.1 | 14.75 | +2.79% | 19,367 | 28,118,688 |
| 2025-01-23 | 14.8 | 14.88 | 14.26 | 14.35 | -2.97% | 21,329 | 31,125,203 |
| 2025-01-22 | 14.29 | 14.9 | 14.15 | 14.79 | +3.94% | 24,601 | 35,924,023 |
| 2025-01-21 | 14.09 | 14.29 | 14.03 | 14.23 | +0.35% | 9,734 | 13,803,774 |
| 2025-01-20 | 14.18 | 14.29 | 14.02 | 14.18 | +0.71% | 11,257 | 15,920,788 |
| 2025-01-17 | 14.2 | 14.21 | 13.99 | 14.08 | -0.56% | 10,668 | 15,033,625 |
| 2025-01-16 | 14.02 | 14.29 | 13.82 | 14.16 | +1.8% | 18,931 | 26,613,281 |
| 2025-01-15 | 13.5 | 14.06 | 13.2 | 13.91 | +3.42% | 20,967 | 28,949,808 |
| 2025-01-14 | 13.17 | 13.47 | 13 | 13.45 | +1.59% | 16,946 | 22,514,750 |
| 2025-01-13 | 12.52 | 13.5 | 12.42 | 13.24 | +4.83% | 16,525 | 21,638,409 |
| 2025-01-10 | 12.75 | 12.85 | 12.47 | 12.63 | -0.79% | 8,562 | 10,848,464 |
| 2025-01-09 | 12.71 | 12.86 | 12.67 | 12.73 | +0.08% | 5,460 | 6,975,141 |
| 2025-01-08 | 12.87 | 12.88 | 12.42 | 12.72 | -1.09% | 7,512 | 9,512,735 |
| 2025-01-07 | 12.9 | 12.97 | 12.5 | 12.86 | +0.39% | 6,603 | 8,396,540 |
| 2025-01-06 | 12.87 | 13.24 | 12.39 | 12.81 | -0.31% | 7,924 | 10,119,241 |
| 2025-01-03 | 13.31 | 13.38 | 12.85 | 12.85 | -3.6% | 12,458 | 16,252,421 |
| 2025-01-02 | 13.52 | 13.69 | 13.2 | 13.33 | -1.11% | 8,014 | 10,779,654 |
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：