股票概览
13.47
+0.82%
+0.11
13.37
开盘价
13.52
最高价
13.36
最低价
192,973
成交量
数据更新至: 2025-01-27
技术指标
13.26
MA5 (5日均线)
13.33
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 | 13.37 | 13.52 | 13.36 | 13.47 | +0.82% | 192,973 | 260,078,575 |
| 2025-01-24 | 13.22 | 13.4 | 13.13 | 13.36 | +1.21% | 190,898 | 253,937,819 |
| 2025-01-23 | 13.17 | 13.32 | 13.17 | 13.2 | +0.76% | 169,926 | 225,252,602 |
| 2025-01-22 | 13.2 | 13.22 | 13.07 | 13.1 | -0.61% | 133,357 | 174,755,453 |
| 2025-01-21 | 13.35 | 13.36 | 13.1 | 13.18 | -0.9% | 169,529 | 223,252,486 |
| 2025-01-20 | 13.47 | 13.52 | 13.27 | 13.3 | -1.19% | 208,199 | 278,386,400 |
| 2025-01-17 | 13.47 | 13.54 | 13.4 | 13.46 | 0% | 137,346 | 184,772,569 |
| 2025-01-16 | 13.4 | 13.64 | 13.4 | 13.46 | +0.75% | 232,116 | 313,819,229 |
| 2025-01-15 | 13.39 | 13.47 | 13.3 | 13.36 | -0.37% | 181,155 | 241,926,287 |
| 2025-01-14 | 13.12 | 13.41 | 13.07 | 13.41 | +2.21% | 223,199 | 296,900,992 |
| 2025-01-13 | 13.12 | 13.18 | 13 | 13.12 | 0% | 198,981 | 260,330,043 |
| 2025-01-10 | 13.36 | 13.43 | 13.11 | 13.12 | -2.02% | 259,758 | 342,995,664 |
| 2025-01-09 | 13.5 | 13.5 | 13.28 | 13.39 | -1.11% | 227,576 | 304,470,816 |
| 2025-01-08 | 13.69 | 13.73 | 13.47 | 13.54 | -1.17% | 236,575 | 320,842,985 |
| 2025-01-07 | 13.81 | 13.88 | 13.56 | 13.7 | -1.01% | 226,494 | 309,469,987 |
| 2025-01-06 | 13.8 | 13.89 | 13.56 | 13.84 | +0.14% | 250,274 | 344,037,701 |
| 2025-01-03 | 13.84 | 14.07 | 13.76 | 13.82 | +0.36% | 284,672 | 396,234,338 |
| 2025-01-02 | 14.16 | 14.22 | 13.72 | 13.77 | -2.82% | 365,267 | 508,131,496 |
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：