股票概览
13.83
-1.57%
-0.22
14.13
开盘价
14.2
最高价
13.82
最低价
24,389
成交量
数据更新至: 2025-01-27
技术指标
13.85
MA5 (5日均线)
13.79
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 | 14.13 | 14.2 | 13.82 | 13.83 | -1.57% | 24,389 | 34,148,713 |
| 2025-01-24 | 13.88 | 14.1 | 13.75 | 14.05 | +1.52% | 26,731 | 37,222,666 |
| 2025-01-23 | 13.83 | 14.2 | 13.79 | 13.84 | +0.95% | 31,250 | 43,866,375 |
| 2025-01-22 | 13.74 | 13.84 | 13.64 | 13.71 | -0.87% | 19,026 | 26,113,706 |
| 2025-01-21 | 13.91 | 14.1 | 13.67 | 13.83 | -0.5% | 23,616 | 32,595,685 |
| 2025-01-20 | 13.71 | 13.98 | 13.6 | 13.9 | +1.31% | 28,813 | 39,927,589 |
| 2025-01-17 | 13.65 | 13.79 | 13.55 | 13.72 | +0.44% | 21,069 | 28,777,937 |
| 2025-01-16 | 13.8 | 13.87 | 13.51 | 13.66 | +0.37% | 29,750 | 40,774,349 |
| 2025-01-15 | 13.79 | 13.95 | 13.55 | 13.61 | -1.23% | 27,262 | 37,350,405 |
| 2025-01-14 | 13.28 | 13.8 | 13.15 | 13.78 | +4.95% | 35,524 | 48,179,706 |
| 2025-01-13 | 12.9 | 13.28 | 12.58 | 13.13 | +0.92% | 26,991 | 34,915,750 |
| 2025-01-10 | 13.44 | 13.56 | 12.96 | 13.01 | -3.56% | 32,443 | 43,062,406 |
| 2025-01-09 | 13.24 | 13.55 | 13.03 | 13.49 | +1.28% | 36,444 | 48,986,482 |
| 2025-01-08 | 13.32 | 13.58 | 12.9 | 13.32 | -0.75% | 36,826 | 48,910,475 |
| 2025-01-07 | 13.11 | 13.42 | 12.91 | 13.42 | +3.47% | 35,517 | 46,898,667 |
| 2025-01-06 | 12.98 | 13.16 | 12.46 | 12.97 | +0.15% | 35,368 | 45,687,469 |
| 2025-01-03 | 13.91 | 13.94 | 12.89 | 12.95 | -6.02% | 40,382 | 53,865,939 |
| 2025-01-02 | 14.35 | 14.47 | 13.6 | 13.78 | -3.97% | 34,205 | 48,064,335 |
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：