股票概览
13.35
-0.15%
-0.02
13.36
开盘价
13.53
最高价
13.35
最低价
79,807
成交量
数据更新至: 2025-01-27
技术指标
13.31
MA5 (5日均线)
13.39
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 | 13.36 | 13.53 | 13.35 | 13.35 | -0.15% | 79,807 | 107,315,413 |
| 2025-01-24 | 13.11 | 13.39 | 13.11 | 13.37 | +1.6% | 77,418 | 102,780,722 |
| 2025-01-23 | 13.29 | 13.41 | 13.16 | 13.16 | -0.38% | 83,222 | 110,549,292 |
| 2025-01-22 | 13.41 | 13.44 | 13.08 | 13.21 | -1.86% | 96,936 | 127,638,931 |
| 2025-01-21 | 13.73 | 13.82 | 13.36 | 13.46 | -1.97% | 104,481 | 141,059,035 |
| 2025-01-20 | 13.63 | 13.8 | 13.56 | 13.73 | +1.4% | 98,802 | 135,326,051 |
| 2025-01-17 | 13.3 | 13.58 | 13.15 | 13.54 | +1.27% | 61,593 | 83,016,285 |
| 2025-01-16 | 13.39 | 13.62 | 13.3 | 13.37 | -0.07% | 65,829 | 88,559,729 |
| 2025-01-15 | 13.27 | 13.54 | 13.24 | 13.38 | +0.15% | 75,930 | 101,744,110 |
| 2025-01-14 | 12.98 | 13.39 | 12.92 | 13.36 | +3.81% | 119,044 | 156,768,377 |
| 2025-01-13 | 12.93 | 12.96 | 12.74 | 12.87 | -0.69% | 132,521 | 169,903,558 |
| 2025-01-10 | 13.34 | 13.43 | 12.93 | 12.96 | -3.14% | 87,704 | 114,856,783 |
| 2025-01-09 | 13.43 | 13.55 | 13.3 | 13.38 | -1.18% | 77,863 | 104,308,533 |
| 2025-01-08 | 13.61 | 13.69 | 13.2 | 13.54 | -0.95% | 103,722 | 138,983,282 |
| 2025-01-07 | 13.8 | 13.8 | 13.53 | 13.67 | +0.15% | 78,405 | 106,912,544 |
| 2025-01-06 | 13.99 | 14.02 | 13.55 | 13.65 | -2.5% | 103,367 | 142,222,799 |
| 2025-01-03 | 14.7 | 14.8 | 13.96 | 14 | -4.7% | 135,848 | 194,252,253 |
| 2025-01-02 | 14.66 | 15.08 | 14.59 | 14.69 | +0.14% | 136,041 | 202,208,818 |
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：