股票概览
13.11
-1.06%
-0.14
13.3
开盘价
13.45
最高价
13.11
最低价
46,918
成交量
数据更新至: 2025-01-27
技术指标
13.20
MA5 (5日均线)
13.39
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 | 13.3 | 13.45 | 13.11 | 13.11 | -1.06% | 46,918 | 62,169,234 |
| 2025-01-24 | 12.99 | 13.29 | 12.92 | 13.25 | +1.84% | 50,192 | 66,070,783 |
| 2025-01-23 | 13.38 | 13.5 | 13 | 13.01 | -1.74% | 61,594 | 81,615,311 |
| 2025-01-22 | 13.31 | 13.41 | 13.18 | 13.24 | -1.19% | 40,117 | 53,244,148 |
| 2025-01-21 | 13.59 | 13.6 | 13.28 | 13.4 | -0.89% | 38,164 | 51,067,871 |
| 2025-01-20 | 13.63 | 13.79 | 13.5 | 13.52 | -0.44% | 35,302 | 47,958,538 |
| 2025-01-17 | 13.57 | 13.7 | 13.39 | 13.58 | -0.15% | 35,603 | 48,343,926 |
| 2025-01-16 | 13.61 | 13.84 | 13.46 | 13.6 | +0.22% | 52,150 | 71,149,719 |
| 2025-01-15 | 13.6 | 13.77 | 13.4 | 13.57 | 0% | 71,073 | 96,628,687 |
| 2025-01-14 | 13.22 | 13.67 | 13.15 | 13.57 | +2.96% | 62,852 | 84,541,667 |
| 2025-01-13 | 13 | 13.27 | 12.91 | 13.18 | +1.07% | 34,671 | 45,599,405 |
| 2025-01-10 | 13.42 | 13.45 | 13.03 | 13.04 | -2.32% | 30,672 | 40,598,354 |
| 2025-01-09 | 13.25 | 13.46 | 13.21 | 13.35 | +0.53% | 34,301 | 45,843,312 |
| 2025-01-08 | 13.36 | 13.4 | 12.98 | 13.28 | -1.04% | 46,731 | 61,707,353 |
| 2025-01-07 | 13.43 | 13.47 | 13.24 | 13.42 | +0.15% | 32,954 | 43,996,247 |
| 2025-01-06 | 13.15 | 13.58 | 13.1 | 13.4 | +1.52% | 51,946 | 69,452,253 |
| 2025-01-03 | 13.45 | 13.56 | 13.14 | 13.2 | -1.64% | 54,074 | 72,141,224 |
| 2025-01-02 | 13.76 | 13.86 | 13.27 | 13.42 | -2.54% | 54,067 | 73,221,712 |
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：