股票概览
13.52
-0.66%
-0.09
13.68
开盘价
13.73
最高价
13.48
最低价
43,589
成交量
数据更新至: 2025-01-27
技术指标
13.51
MA5 (5日均线)
13.44
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 | 13.68 | 13.73 | 13.48 | 13.52 | -0.66% | 43,589 | 59,339,501 |
| 2025-01-24 | 13.49 | 13.61 | 13.33 | 13.61 | +0.81% | 52,619 | 70,898,986 |
| 2025-01-23 | 13.7 | 13.95 | 13.43 | 13.5 | -0.66% | 78,784 | 108,091,783 |
| 2025-01-22 | 13.33 | 13.96 | 13.21 | 13.59 | +2.1% | 106,986 | 145,835,456 |
| 2025-01-21 | 13.62 | 13.65 | 13.27 | 13.31 | -1.99% | 48,042 | 64,180,714 |
| 2025-01-20 | 13.4 | 13.59 | 13.35 | 13.58 | +2.03% | 55,718 | 75,227,981 |
| 2025-01-17 | 13.18 | 13.38 | 13.16 | 13.31 | -0.08% | 38,312 | 50,884,413 |
| 2025-01-16 | 13.28 | 13.44 | 13.09 | 13.32 | +0.91% | 53,566 | 71,252,296 |
| 2025-01-15 | 13.35 | 13.4 | 13.12 | 13.2 | -1.71% | 61,324 | 81,128,464 |
| 2025-01-14 | 12.89 | 13.44 | 12.8 | 13.43 | +5.66% | 103,675 | 136,369,562 |
| 2025-01-13 | 13.02 | 13.03 | 12.65 | 12.71 | -3.71% | 85,721 | 109,583,204 |
| 2025-01-10 | 13.7 | 13.79 | 13.2 | 13.2 | -4.07% | 68,550 | 92,580,802 |
| 2025-01-09 | 13.81 | 13.95 | 13.73 | 13.76 | -0.94% | 50,974 | 70,513,221 |
| 2025-01-08 | 13.99 | 14.09 | 13.51 | 13.89 | -1% | 70,171 | 97,274,804 |
| 2025-01-07 | 13.91 | 14.04 | 13.7 | 14.03 | +1.01% | 60,883 | 84,504,556 |
| 2025-01-06 | 13.73 | 14.05 | 13.45 | 13.89 | +0.65% | 70,223 | 96,987,224 |
| 2025-01-03 | 14.29 | 14.41 | 13.67 | 13.8 | -3.5% | 94,933 | 132,695,299 |
| 2025-01-02 | 14.55 | 14.88 | 14.15 | 14.3 | -2.19% | 93,720 | 136,149,437 |
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：