股票概览
13.77
+1.1%
+0.15
13.65
开盘价
13.86
最高价
13.63
最低价
116,942
成交量
数据更新至: 2025-01-27
技术指标
13.53
MA5 (5日均线)
13.56
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 | 13.65 | 13.86 | 13.63 | 13.77 | +1.1% | 116,942 | 160,998,105 |
| 2025-01-24 | 13.49 | 13.74 | 13.43 | 13.62 | +0.96% | 145,642 | 198,455,929 |
| 2025-01-23 | 13.39 | 13.55 | 13.39 | 13.49 | +1.28% | 125,797 | 169,612,017 |
| 2025-01-22 | 13.48 | 13.5 | 13.26 | 13.32 | -1.11% | 127,649 | 170,103,429 |
| 2025-01-21 | 13.66 | 13.7 | 13.43 | 13.47 | -0.96% | 121,781 | 164,704,290 |
| 2025-01-20 | 13.65 | 13.88 | 13.54 | 13.6 | +0.74% | 195,467 | 267,993,253 |
| 2025-01-17 | 13.48 | 13.58 | 13.31 | 13.5 | 0% | 211,100 | 284,372,175 |
| 2025-01-16 | 13.57 | 13.69 | 13.41 | 13.5 | -0.3% | 163,409 | 221,448,563 |
| 2025-01-15 | 13.62 | 13.82 | 13.51 | 13.54 | -1.53% | 151,613 | 206,655,101 |
| 2025-01-14 | 13.55 | 13.77 | 13.38 | 13.75 | +2.46% | 185,285 | 251,471,162 |
| 2025-01-13 | 13.33 | 13.47 | 13.29 | 13.42 | +0.07% | 129,409 | 173,384,737 |
| 2025-01-10 | 13.81 | 13.83 | 13.41 | 13.41 | -2.83% | 187,594 | 254,330,325 |
| 2025-01-09 | 13.91 | 14 | 13.79 | 13.8 | -1.29% | 117,845 | 163,360,331 |
| 2025-01-08 | 14.08 | 14.12 | 13.82 | 13.98 | -0.78% | 134,526 | 188,119,278 |
| 2025-01-07 | 14.06 | 14.16 | 13.86 | 14.09 | -0.14% | 98,492 | 137,870,407 |
| 2025-01-06 | 14.03 | 14.25 | 13.9 | 14.11 | +0.43% | 125,250 | 176,477,601 |
| 2025-01-03 | 13.77 | 14.16 | 13.76 | 14.05 | +2.11% | 217,660 | 305,063,461 |
| 2025-01-02 | 14.19 | 14.23 | 13.68 | 13.76 | -3.03% | 160,356 | 223,905,595 |
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：