股票概览
12.79
-2.96%
-0.39
13.04
开盘价
13.28
最高价
12.79
最低价
148,970
成交量
数据更新至: 2025-01-27
技术指标
13.22
MA5 (5日均线)
13.31
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 | 13.04 | 13.28 | 12.79 | 12.79 | -2.96% | 148,970 | 193,762,176 |
| 2025-01-24 | 13.09 | 13.21 | 12.92 | 13.18 | +0.61% | 179,989 | 235,760,424 |
| 2025-01-23 | 13.65 | 13.75 | 13.1 | 13.1 | -2.46% | 245,771 | 329,046,645 |
| 2025-01-22 | 13.51 | 13.98 | 13.33 | 13.43 | -1.4% | 319,254 | 435,481,651 |
| 2025-01-21 | 13.75 | 13.87 | 13.15 | 13.62 | +0.52% | 353,100 | 474,679,877 |
| 2025-01-20 | 13.71 | 14.32 | 13.44 | 13.55 | -2.52% | 512,729 | 703,673,840 |
| 2025-01-17 | 14.48 | 15.18 | 13.83 | 13.9 | -3.94% | 771,757 | 1,117,996,888 |
| 2025-01-16 | 14.1 | 14.47 | 13.98 | 14.47 | +10.04% | 633,131 | 909,740,668 |
| 2025-01-15 | 11.88 | 13.15 | 11.84 | 13.15 | +10.04% | 296,964 | 387,021,579 |
| 2025-01-14 | 11.61 | 11.99 | 11.57 | 11.95 | +2.93% | 129,086 | 152,416,498 |
| 2025-01-13 | 11.15 | 11.64 | 11 | 11.61 | +1.31% | 109,517 | 124,685,353 |
| 2025-01-10 | 12.06 | 12.16 | 11.43 | 11.46 | -4.98% | 138,512 | 163,021,024 |
| 2025-01-09 | 12.06 | 12.26 | 11.92 | 12.06 | -0.41% | 171,183 | 207,112,432 |
| 2025-01-08 | 12.24 | 12.42 | 11.8 | 12.11 | -3.89% | 233,597 | 282,781,729 |
| 2025-01-07 | 12 | 12.77 | 11.91 | 12.6 | +5.35% | 362,126 | 448,402,124 |
| 2025-01-06 | 10.79 | 11.96 | 10.56 | 11.96 | +10.03% | 132,110 | 153,370,571 |
| 2025-01-03 | 11.44 | 11.44 | 10.82 | 10.87 | -4.06% | 68,434 | 75,769,008 |
| 2025-01-02 | 11.54 | 11.68 | 11.19 | 11.33 | -1.82% | 59,112 | 67,735,698 |
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：