股票概览
13.55
+0.82%
+0.11
13.52
开盘价
13.8
最高价
13.41
最低价
32,279
成交量
数据更新至: 2025-01-27
技术指标
13.85
MA5 (5日均线)
14.09
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 | 13.52 | 13.8 | 13.41 | 13.55 | +0.82% | 32,279 | 43,982,741 |
| 2025-01-24 | 13.63 | 13.85 | 13.24 | 13.44 | -2.25% | 50,592 | 68,169,715 |
| 2025-01-23 | 14.99 | 14.99 | 13.74 | 13.75 | -2.48% | 67,288 | 96,502,605 |
| 2025-01-22 | 14.41 | 14.53 | 14.06 | 14.1 | -2.15% | 22,640 | 32,259,457 |
| 2025-01-21 | 14.54 | 14.6 | 14.25 | 14.41 | +0.35% | 25,877 | 37,226,528 |
| 2025-01-20 | 14.24 | 14.69 | 14.17 | 14.36 | +1.48% | 33,011 | 47,677,796 |
| 2025-01-17 | 14.33 | 14.37 | 13.99 | 14.15 | -1.12% | 23,773 | 33,715,492 |
| 2025-01-16 | 14.7 | 14.78 | 14.27 | 14.31 | -1.24% | 33,006 | 47,799,473 |
| 2025-01-15 | 14.49 | 14.7 | 14.2 | 14.49 | +0.91% | 27,681 | 40,051,608 |
| 2025-01-14 | 14.05 | 14.44 | 13.88 | 14.36 | +2.28% | 32,323 | 46,020,876 |
| 2025-01-13 | 14.27 | 14.27 | 13.54 | 14.04 | -0.92% | 33,857 | 46,611,232 |
| 2025-01-10 | 14.61 | 14.84 | 14.11 | 14.17 | -3.01% | 34,554 | 49,954,250 |
| 2025-01-09 | 14.33 | 14.75 | 14.16 | 14.61 | +1.6% | 45,793 | 66,208,931 |
| 2025-01-08 | 14.31 | 14.46 | 13.91 | 14.38 | +0.49% | 36,716 | 52,070,535 |
| 2025-01-07 | 13.88 | 14.4 | 13.66 | 14.31 | +4.61% | 50,946 | 72,257,132 |
| 2025-01-06 | 14.16 | 14.16 | 11.88 | 13.68 | +4.19% | 41,698 | 56,070,998 |
| 2025-01-03 | 14.3 | 14.39 | 13.13 | 13.13 | -7.86% | 43,706 | 59,601,468 |
| 2025-01-02 | 14.69 | 14.69 | 13.99 | 14.25 | -2.33% | 32,574 | 46,506,836 |
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：