股票概览
13.21
-2.8%
-0.38
13.75
开盘价
13.85
最高价
13.21
最低价
51,995
成交量
数据更新至: 2025-01-27
技术指标
13.38
MA5 (5日均线)
13.69
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 | 13.75 | 13.85 | 13.21 | 13.21 | -2.8% | 51,995 | 70,051,863 |
| 2025-01-24 | 13.06 | 13.63 | 13 | 13.59 | +2.8% | 79,550 | 106,915,977 |
| 2025-01-23 | 13.6 | 13.87 | 13.21 | 13.22 | -1.2% | 84,142 | 114,458,701 |
| 2025-01-22 | 13.44 | 13.67 | 13.26 | 13.38 | -1.04% | 59,600 | 80,259,478 |
| 2025-01-21 | 13.67 | 13.83 | 13.08 | 13.52 | -0.59% | 93,829 | 126,170,299 |
| 2025-01-20 | 13.96 | 14.1 | 13.45 | 13.6 | -4.29% | 116,412 | 158,876,510 |
| 2025-01-17 | 14.48 | 14.87 | 14.21 | 14.21 | -0.14% | 186,864 | 271,521,823 |
| 2025-01-16 | 13.97 | 14.53 | 13.79 | 14.23 | -0.77% | 170,328 | 240,462,308 |
| 2025-01-15 | 13.7 | 14.6 | 13.35 | 14.34 | +5.6% | 208,936 | 292,904,159 |
| 2025-01-14 | 12.84 | 13.58 | 12.68 | 13.58 | +7.44% | 99,508 | 131,976,859 |
| 2025-01-13 | 12.24 | 12.85 | 12.2 | 12.64 | -3.59% | 107,719 | 135,440,266 |
| 2025-01-10 | 12.97 | 14.45 | 12.71 | 13.11 | +0.77% | 165,101 | 222,646,228 |
| 2025-01-09 | 12.65 | 13.29 | 12.46 | 13.01 | +3.09% | 85,894 | 111,694,844 |
| 2025-01-08 | 12.63 | 12.84 | 12.09 | 12.62 | -0.08% | 70,432 | 87,837,627 |
| 2025-01-07 | 12.3 | 12.65 | 12.05 | 12.63 | +6.49% | 87,361 | 108,427,950 |
| 2025-01-06 | 11.94 | 12.22 | 11.55 | 11.86 | -6.98% | 104,640 | 125,277,657 |
| 2025-01-03 | 13.68 | 13.9 | 12.58 | 12.75 | -6.66% | 75,162 | 97,759,616 |
| 2025-01-02 | 13.66 | 14.08 | 13.38 | 13.66 | -0.87% | 55,448 | 76,149,991 |
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：