股票概览
13.35
-1.84%
-0.25
13.65
开盘价
13.79
最高价
13.34
最低价
55,888
成交量
数据更新至: 2025-01-27
技术指标
13.62
MA5 (5日均线)
13.78
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 | 13.79 | 13.34 | 13.35 | -1.84% | 55,888 | 75,786,497 |
| 2025-01-24 | 13.54 | 13.62 | 13.3 | 13.6 | +0.37% | 68,038 | 91,694,492 |
| 2025-01-23 | 13.77 | 13.97 | 13.52 | 13.55 | -0.37% | 84,656 | 116,427,268 |
| 2025-01-22 | 13.96 | 14.17 | 13.55 | 13.6 | -3% | 102,493 | 141,722,301 |
| 2025-01-21 | 14.24 | 14.35 | 13.88 | 14.02 | -1.61% | 105,733 | 148,135,539 |
| 2025-01-20 | 13.83 | 14.45 | 13.73 | 14.25 | +4.09% | 181,541 | 257,400,002 |
| 2025-01-17 | 14.1 | 14.1 | 13.67 | 13.69 | -2.84% | 114,199 | 157,466,167 |
| 2025-01-16 | 13.89 | 14.24 | 13.79 | 14.09 | +1.59% | 162,533 | 227,843,724 |
| 2025-01-15 | 13.82 | 14.14 | 13.53 | 13.87 | +0.58% | 171,244 | 236,608,197 |
| 2025-01-14 | 13.09 | 13.8 | 13.04 | 13.79 | +6% | 156,302 | 210,480,221 |
| 2025-01-13 | 12.9 | 13.44 | 12.28 | 13.01 | -0.69% | 126,014 | 161,882,873 |
| 2025-01-10 | 13.86 | 14.2 | 13.09 | 13.1 | -6.29% | 188,499 | 256,121,562 |
| 2025-01-09 | 14 | 14.26 | 13.76 | 13.98 | -1.62% | 200,006 | 280,083,535 |
| 2025-01-08 | 13.88 | 14.58 | 13.82 | 14.21 | +0.85% | 215,271 | 306,640,091 |
| 2025-01-07 | 14.66 | 14.8 | 13.36 | 14.09 | -3.89% | 251,903 | 351,937,313 |
| 2025-01-06 | 14.27 | 15.55 | 13.7 | 14.66 | -1.61% | 257,224 | 377,129,269 |
| 2025-01-03 | 16.41 | 16.48 | 14.9 | 14.9 | -10.02% | 312,257 | 487,221,543 |
| 2025-01-02 | 15.18 | 16.74 | 14.75 | 16.56 | +8.8% | 405,912 | 648,420,979 |
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：