股票概览
12.87
-2.72%
-0.36
13.22
开盘价
13.33
最高价
12.86
最低价
313,331
成交量
数据更新至: 2025-01-27
技术指标
13.02
MA5 (5日均线)
13.03
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 | 13.22 | 13.33 | 12.86 | 12.87 | -2.72% | 313,331 | 407,178,380 |
| 2025-01-24 | 12.92 | 13.3 | 12.9 | 13.23 | +1.93% | 347,295 | 455,725,284 |
| 2025-01-23 | 13.05 | 13.41 | 12.93 | 12.98 | -0.08% | 359,497 | 472,514,506 |
| 2025-01-22 | 13.06 | 13.2 | 12.6 | 12.99 | -0.31% | 421,622 | 543,680,585 |
| 2025-01-21 | 12.96 | 13.2 | 12.79 | 13.03 | +1.24% | 334,733 | 435,169,736 |
| 2025-01-20 | 13 | 13.2 | 12.82 | 12.87 | -0.31% | 307,936 | 401,106,301 |
| 2025-01-17 | 13 | 13.15 | 12.86 | 12.91 | -1.3% | 272,687 | 353,193,656 |
| 2025-01-16 | 13.28 | 13.43 | 13.02 | 13.08 | -0.98% | 418,991 | 551,583,444 |
| 2025-01-15 | 13 | 13.35 | 12.9 | 13.21 | +0.92% | 445,367 | 586,746,439 |
| 2025-01-14 | 12.7 | 13.12 | 12.67 | 13.09 | +3.23% | 525,725 | 679,938,116 |
| 2025-01-13 | 12.54 | 12.8 | 12.46 | 12.68 | 0% | 293,827 | 371,058,822 |
| 2025-01-10 | 12.7 | 12.85 | 12.58 | 12.68 | -0.08% | 409,457 | 520,686,651 |
| 2025-01-09 | 12.6 | 12.83 | 12.54 | 12.69 | 0% | 437,541 | 555,493,598 |
| 2025-01-08 | 12.55 | 12.8 | 12.3 | 12.69 | +0.79% | 518,636 | 649,712,659 |
| 2025-01-07 | 12.42 | 12.66 | 12.39 | 12.59 | +1.04% | 338,636 | 424,222,339 |
| 2025-01-06 | 12.61 | 12.76 | 12.3 | 12.46 | -1.19% | 542,509 | 677,865,891 |
| 2025-01-03 | 13.26 | 13.32 | 12.6 | 12.61 | -5.26% | 690,673 | 887,638,420 |
| 2025-01-02 | 13.42 | 13.73 | 13.17 | 13.31 | -0.75% | 484,355 | 651,738,504 |
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：