股票概览
13.6
-0.37%
-0.05
13.71
开盘价
13.94
最高价
13.53
最低价
52,777
成交量
数据更新至: 2025-01-27
技术指标
13.60
MA5 (5日均线)
13.51
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 | 13.71 | 13.94 | 13.53 | 13.6 | -0.37% | 52,777 | 72,377,343 |
| 2025-01-24 | 13.59 | 13.67 | 13.38 | 13.65 | +1.49% | 61,579 | 83,410,262 |
| 2025-01-23 | 13.68 | 13.97 | 13.44 | 13.45 | -0.52% | 91,525 | 126,005,802 |
| 2025-01-22 | 13.73 | 13.76 | 13.45 | 13.52 | -1.82% | 51,116 | 69,354,364 |
| 2025-01-21 | 13.88 | 13.88 | 13.56 | 13.77 | -0.07% | 69,769 | 95,454,958 |
| 2025-01-20 | 13.72 | 14.05 | 13.46 | 13.78 | +1.92% | 98,148 | 135,178,163 |
| 2025-01-17 | 13.4 | 13.61 | 13.13 | 13.52 | +0.9% | 67,367 | 90,180,784 |
| 2025-01-16 | 13.15 | 13.78 | 13.14 | 13.4 | +1.82% | 106,077 | 143,130,925 |
| 2025-01-15 | 13.18 | 13.34 | 13.02 | 13.16 | -0.6% | 76,595 | 100,755,416 |
| 2025-01-14 | 12.69 | 13.27 | 12.5 | 13.24 | +4.5% | 95,835 | 124,909,665 |
| 2025-01-13 | 12.8 | 12.85 | 12.38 | 12.67 | -1.78% | 67,298 | 84,943,621 |
| 2025-01-10 | 13.18 | 13.44 | 12.88 | 12.9 | -1.75% | 77,879 | 102,056,829 |
| 2025-01-09 | 13.23 | 13.4 | 13.12 | 13.13 | -1.5% | 91,975 | 121,553,371 |
| 2025-01-08 | 13.25 | 13.45 | 12.84 | 13.33 | -0.07% | 129,667 | 170,410,187 |
| 2025-01-07 | 13.47 | 13.83 | 13.09 | 13.34 | +0.76% | 128,940 | 172,213,310 |
| 2025-01-06 | 13.84 | 13.89 | 13.11 | 13.24 | -4.75% | 145,398 | 195,335,242 |
| 2025-01-03 | 14.6 | 14.8 | 13.75 | 13.9 | -4.6% | 199,689 | 283,639,705 |
| 2025-01-02 | 14.84 | 15.29 | 14.41 | 14.57 | -3% | 202,201 | 299,853,237 |
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：