股票概览
15.4
+2.87%
+0.43
15.04
开盘价
15.59
最高价
14.74
最低价
18,798
成交量
数据更新至: 2025-01-27
技术指标
15.13
MA5 (5日均线)
15.07
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 | 15.04 | 15.59 | 14.74 | 15.4 | +2.87% | 18,798 | 28,566,622 |
| 2025-01-24 | 15.02 | 15.14 | 14.9 | 14.97 | -0.66% | 8,006 | 12,019,853 |
| 2025-01-23 | 15.15 | 15.24 | 14.98 | 15.07 | -0.2% | 5,513 | 8,326,231 |
| 2025-01-22 | 14.98 | 15.26 | 14.88 | 15.1 | 0% | 6,649 | 10,017,552 |
| 2025-01-21 | 14.97 | 15.23 | 14.8 | 15.1 | +0.87% | 8,647 | 12,977,425 |
| 2025-01-20 | 15.25 | 15.3 | 14.7 | 14.97 | -3.48% | 17,155 | 25,644,065 |
| 2025-01-17 | 14.87 | 15.84 | 14.76 | 15.51 | +4.3% | 17,788 | 27,459,526 |
| 2025-01-16 | 14.85 | 15.05 | 14.62 | 14.87 | -0.2% | 6,358 | 9,401,299 |
| 2025-01-15 | 14.78 | 14.95 | 14.6 | 14.9 | +0.81% | 5,356 | 7,921,456 |
| 2025-01-14 | 14.51 | 14.82 | 14.36 | 14.78 | +2.64% | 9,736 | 14,292,385 |
| 2025-01-13 | 14.5 | 14.5 | 13.91 | 14.4 | -1.37% | 5,598 | 7,963,515 |
| 2025-01-10 | 15.08 | 15.32 | 14.31 | 14.6 | -2.8% | 8,815 | 13,070,761 |
| 2025-01-09 | 14.6 | 15.1 | 14.48 | 15.02 | +2.88% | 8,090 | 11,956,429 |
| 2025-01-08 | 14.4 | 14.69 | 14.18 | 14.6 | +0.14% | 7,349 | 10,646,442 |
| 2025-01-07 | 14.1 | 14.64 | 14.02 | 14.58 | +3.99% | 8,883 | 12,729,096 |
| 2025-01-06 | 14.29 | 14.3 | 13.71 | 14.02 | -2.77% | 8,522 | 11,942,303 |
| 2025-01-03 | 14.88 | 14.9 | 14.24 | 14.42 | -3.09% | 7,693 | 11,185,943 |
| 2025-01-02 | 15.5 | 15.5 | 14.58 | 14.88 | -3.63% | 11,680 | 17,492,247 |
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：