股票概览
14.79
-0.54%
-0.08
14.87
开盘价
15.27
最高价
14.76
最低价
10,761
成交量
数据更新至: 2025-01-27
技术指标
14.88
MA5 (5日均线)
14.77
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 | 14.87 | 15.27 | 14.76 | 14.79 | -0.54% | 10,761 | 16,037,302 |
| 2025-01-24 | 14.84 | 15.04 | 14.75 | 14.87 | +0.27% | 12,059 | 18,010,763 |
| 2025-01-23 | 15.1 | 15.22 | 14.82 | 14.83 | -0.74% | 11,063 | 16,637,293 |
| 2025-01-22 | 14.97 | 15.34 | 14.77 | 14.94 | -0.2% | 17,432 | 26,209,939 |
| 2025-01-21 | 14.86 | 15.1 | 14.49 | 14.97 | +2.04% | 18,312 | 27,105,333 |
| 2025-01-20 | 15.13 | 15.39 | 14.65 | 14.67 | -3.93% | 26,542 | 39,763,979 |
| 2025-01-17 | 14.77 | 15.39 | 14.6 | 15.27 | +2.83% | 27,394 | 41,306,972 |
| 2025-01-16 | 14.29 | 15.35 | 14.22 | 14.85 | +3.85% | 28,040 | 41,677,366 |
| 2025-01-15 | 14.3 | 14.54 | 13.99 | 14.3 | +0.78% | 11,427 | 16,343,149 |
| 2025-01-14 | 13.55 | 14.19 | 13.5 | 14.19 | +4.72% | 16,807 | 23,366,670 |
| 2025-01-13 | 12.96 | 13.75 | 12.9 | 13.55 | +4.31% | 16,343 | 21,998,330 |
| 2025-01-10 | 13.01 | 13.88 | 12.83 | 12.99 | +0.93% | 19,316 | 25,707,668 |
| 2025-01-09 | 12.93 | 13.04 | 12.82 | 12.87 | -0.46% | 5,288 | 6,839,886 |
| 2025-01-08 | 12.98 | 13.18 | 12.56 | 12.93 | -0.15% | 8,955 | 11,545,761 |
| 2025-01-07 | 12.82 | 12.99 | 12.73 | 12.95 | +1.49% | 6,158 | 7,924,911 |
| 2025-01-06 | 12.64 | 12.88 | 12.13 | 12.76 | +1.35% | 8,535 | 10,780,269 |
| 2025-01-03 | 13.18 | 13.38 | 12.59 | 12.59 | -5.2% | 11,767 | 15,207,656 |
| 2025-01-02 | 13.39 | 13.68 | 13.1 | 13.28 | -1.26% | 10,729 | 14,371,309 |
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：