股票概览
13.13
-5.47%
-0.76
14.07
开盘价
14.1
最高价
13.12
最低价
719,387
成交量
数据更新至: 2025-01-27
技术指标
13.33
MA5 (5日均线)
12.98
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 | 14.07 | 14.1 | 13.12 | 13.13 | -5.47% | 719,387 | 965,691,718 |
| 2025-01-24 | 13.17 | 14.04 | 13.17 | 13.89 | +5.47% | 896,609 | 1,226,585,611 |
| 2025-01-23 | 13.45 | 14.12 | 13.15 | 13.17 | -0.53% | 851,928 | 1,158,820,458 |
| 2025-01-22 | 13.01 | 13.42 | 13 | 13.24 | +0.23% | 633,047 | 839,796,260 |
| 2025-01-21 | 13.1 | 13.3 | 12.8 | 13.21 | +1.62% | 694,573 | 906,697,632 |
| 2025-01-20 | 12.67 | 13.48 | 12.62 | 13 | +4% | 854,497 | 1,112,581,118 |
| 2025-01-17 | 12.64 | 12.65 | 12.33 | 12.5 | -0.87% | 416,349 | 520,146,154 |
| 2025-01-16 | 12.66 | 12.97 | 12.46 | 12.61 | +1.29% | 629,858 | 800,140,591 |
| 2025-01-15 | 12.52 | 12.68 | 12.36 | 12.45 | -1.11% | 427,741 | 535,805,830 |
| 2025-01-14 | 12.01 | 12.61 | 11.84 | 12.59 | +5.71% | 615,989 | 762,011,707 |
| 2025-01-13 | 11.58 | 11.97 | 11.41 | 11.91 | +0.85% | 384,993 | 451,353,983 |
| 2025-01-10 | 12.53 | 12.68 | 11.8 | 11.81 | -5.82% | 579,908 | 710,464,110 |
| 2025-01-09 | 12.3 | 12.95 | 12.28 | 12.54 | +0.64% | 661,875 | 838,232,355 |
| 2025-01-08 | 12.31 | 12.61 | 11.87 | 12.46 | -0.72% | 716,133 | 873,897,512 |
| 2025-01-07 | 12.09 | 12.7 | 12.07 | 12.55 | +3.98% | 609,154 | 753,853,049 |
| 2025-01-06 | 12.36 | 12.58 | 11.95 | 12.07 | -1.71% | 522,818 | 636,700,385 |
| 2025-01-03 | 13.52 | 13.6 | 12.22 | 12.28 | -9.44% | 950,309 | 1,211,884,356 |
| 2025-01-02 | 14.26 | 14.45 | 13.32 | 13.56 | -6.48% | 1,037,652 | 1,439,972,897 |
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：