股票概览
13.6
+0.37%
+0.05
13.48
开盘价
14.06
最高价
13.45
最低价
52,953
成交量
数据更新至: 2025-01-27
技术指标
13.41
MA5 (5日均线)
13.41
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 | 13.48 | 14.06 | 13.45 | 13.6 | +0.37% | 52,953 | 72,571,387 |
| 2025-01-24 | 13.22 | 13.59 | 13.05 | 13.55 | +2.65% | 32,598 | 43,182,276 |
| 2025-01-23 | 13.35 | 13.51 | 13.18 | 13.2 | -0.45% | 20,840 | 27,830,027 |
| 2025-01-22 | 13.43 | 13.43 | 13.25 | 13.26 | -1.27% | 16,428 | 21,896,016 |
| 2025-01-21 | 13.59 | 13.6 | 13.33 | 13.43 | -1.03% | 21,708 | 29,129,509 |
| 2025-01-20 | 13.5 | 13.66 | 13.38 | 13.57 | +0.74% | 30,489 | 41,203,812 |
| 2025-01-17 | 13.26 | 13.57 | 13.2 | 13.47 | +0.97% | 36,726 | 49,333,710 |
| 2025-01-16 | 13.27 | 13.43 | 13.14 | 13.34 | +0.6% | 28,689 | 38,159,673 |
| 2025-01-15 | 13.5 | 13.5 | 13.15 | 13.26 | -1.49% | 31,069 | 41,282,125 |
| 2025-01-14 | 13.04 | 13.47 | 13.01 | 13.46 | +3.22% | 35,474 | 47,207,974 |
| 2025-01-13 | 12.9 | 13.04 | 12.66 | 13.04 | +0.77% | 26,735 | 34,364,315 |
| 2025-01-10 | 13.41 | 13.46 | 12.9 | 12.94 | -3.43% | 43,275 | 56,660,020 |
| 2025-01-09 | 13.18 | 13.58 | 13.1 | 13.4 | +1.13% | 42,286 | 56,686,593 |
| 2025-01-08 | 13.45 | 13.64 | 13.02 | 13.25 | -1.56% | 39,902 | 53,019,556 |
| 2025-01-07 | 13.41 | 13.5 | 13.11 | 13.46 | +0.3% | 32,169 | 42,797,971 |
| 2025-01-06 | 13.5 | 13.65 | 13.1 | 13.42 | -1.25% | 30,499 | 40,727,051 |
| 2025-01-03 | 14.11 | 14.18 | 13.59 | 13.59 | -3.21% | 30,881 | 42,637,721 |
| 2025-01-02 | 14.29 | 14.62 | 13.9 | 14.04 | -2.36% | 30,124 | 43,074,719 |
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：