股票概览
13.57
-2.37%
-0.33
13.91
开盘价
14.08
最高价
13.57
最低价
55,173
成交量
数据更新至: 2025-01-27
技术指标
13.60
MA5 (5日均线)
13.61
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 | 13.91 | 14.08 | 13.57 | 13.57 | -2.37% | 55,173 | 76,216,679 |
| 2025-01-24 | 13.4 | 13.93 | 13.38 | 13.9 | +3.12% | 70,914 | 97,262,640 |
| 2025-01-23 | 13.67 | 14 | 13.48 | 13.48 | -0.07% | 77,691 | 106,812,191 |
| 2025-01-22 | 13.6 | 13.9 | 13.35 | 13.49 | -0.66% | 76,394 | 104,215,598 |
| 2025-01-21 | 13.67 | 13.76 | 13.21 | 13.58 | +0.97% | 61,425 | 82,685,624 |
| 2025-01-20 | 13.48 | 13.65 | 13.28 | 13.45 | -1.03% | 58,949 | 79,362,132 |
| 2025-01-17 | 13.59 | 13.75 | 13.48 | 13.59 | -0.37% | 39,353 | 53,506,576 |
| 2025-01-16 | 13.7 | 13.97 | 13.52 | 13.64 | +0.15% | 49,464 | 67,808,304 |
| 2025-01-15 | 13.71 | 13.88 | 13.59 | 13.62 | -0.95% | 55,934 | 76,588,877 |
| 2025-01-14 | 13.13 | 13.75 | 13.01 | 13.75 | +5.77% | 69,802 | 94,363,345 |
| 2025-01-13 | 12.71 | 13.05 | 12.35 | 13 | +1.33% | 56,465 | 72,216,797 |
| 2025-01-10 | 13.23 | 13.46 | 12.83 | 12.83 | -3.68% | 55,138 | 72,670,547 |
| 2025-01-09 | 13.23 | 13.57 | 13.16 | 13.32 | +0.15% | 58,707 | 78,436,607 |
| 2025-01-08 | 13.22 | 13.38 | 12.72 | 13.3 | -0.08% | 72,982 | 95,773,335 |
| 2025-01-07 | 12.81 | 13.31 | 12.76 | 13.31 | +5.05% | 74,584 | 97,661,775 |
| 2025-01-06 | 12.7 | 12.95 | 12.28 | 12.67 | -1.32% | 59,912 | 75,896,097 |
| 2025-01-03 | 13.7 | 13.85 | 12.8 | 12.84 | -6.14% | 76,608 | 101,288,531 |
| 2025-01-02 | 13.99 | 14.19 | 13.49 | 13.68 | -1.94% | 67,146 | 92,912,110 |
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：