股票概览
14.3
-1.72%
-0.25
14.56
开盘价
14.74
最高价
14.26
最低价
22,724
成交量
数据更新至: 2025-01-27
技术指标
14.36
MA5 (5日均线)
14.46
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 | 14.56 | 14.74 | 14.26 | 14.3 | -1.72% | 22,724 | 32,966,201 |
| 2025-01-24 | 14.3 | 14.64 | 14.26 | 14.55 | +1.32% | 35,273 | 51,038,617 |
| 2025-01-23 | 14.43 | 14.85 | 14.36 | 14.36 | +0.77% | 26,605 | 38,940,070 |
| 2025-01-22 | 14.3 | 14.43 | 14.01 | 14.25 | -0.7% | 15,592 | 22,086,454 |
| 2025-01-21 | 14.55 | 14.67 | 14.2 | 14.35 | -0.83% | 18,092 | 25,996,307 |
| 2025-01-20 | 14.5 | 14.59 | 14.35 | 14.47 | +0.49% | 15,618 | 22,565,098 |
| 2025-01-17 | 14.48 | 14.56 | 14.21 | 14.4 | -1.03% | 16,495 | 23,704,054 |
| 2025-01-16 | 14.6 | 14.82 | 14.28 | 14.55 | -0.07% | 19,019 | 27,691,577 |
| 2025-01-15 | 14.81 | 14.88 | 14.5 | 14.56 | -1.89% | 15,820 | 23,166,589 |
| 2025-01-14 | 14.39 | 14.9 | 14.36 | 14.84 | +3.34% | 21,847 | 32,112,480 |
| 2025-01-13 | 13.95 | 14.4 | 13.77 | 14.36 | +1.63% | 15,257 | 21,602,694 |
| 2025-01-10 | 14.55 | 14.7 | 14.13 | 14.13 | -2.69% | 13,900 | 20,089,796 |
| 2025-01-09 | 14.39 | 14.65 | 14.25 | 14.52 | +0.83% | 15,765 | 22,818,249 |
| 2025-01-08 | 14.7 | 14.73 | 13.99 | 14.4 | -2.04% | 20,993 | 30,148,470 |
| 2025-01-07 | 14.5 | 14.71 | 14.32 | 14.7 | +1.73% | 13,323 | 19,357,759 |
| 2025-01-06 | 14.66 | 14.78 | 14.3 | 14.45 | -1.1% | 13,910 | 20,148,692 |
| 2025-01-03 | 15.28 | 15.29 | 14.58 | 14.61 | -4.2% | 16,874 | 25,270,784 |
| 2025-01-02 | 15.86 | 16 | 15.11 | 15.25 | -4.15% | 18,540 | 28,701,986 |
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：