股票概览
13.72
+0.66%
+0.09
13.68
开盘价
13.83
最高价
13.57
最低价
78,844
成交量
数据更新至: 2025-01-27
技术指标
13.58
MA5 (5日均线)
13.71
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 | 13.68 | 13.83 | 13.57 | 13.72 | +0.66% | 78,844 | 108,195,357 |
| 2025-01-24 | 13.42 | 13.63 | 13.38 | 13.63 | +1.56% | 54,221 | 73,261,569 |
| 2025-01-23 | 13.55 | 13.71 | 13.42 | 13.42 | -0.52% | 72,988 | 99,046,536 |
| 2025-01-22 | 13.6 | 13.67 | 13.45 | 13.49 | -1.1% | 63,314 | 85,775,977 |
| 2025-01-21 | 13.66 | 13.7 | 13.5 | 13.64 | +0.07% | 44,706 | 60,821,740 |
| 2025-01-20 | 13.78 | 13.81 | 13.61 | 13.63 | -0.94% | 70,868 | 97,192,832 |
| 2025-01-17 | 14.19 | 14.3 | 13.74 | 13.76 | -1.78% | 173,857 | 243,161,302 |
| 2025-01-16 | 13.85 | 14.06 | 13.85 | 14.01 | +1.52% | 76,003 | 106,237,962 |
| 2025-01-15 | 13.96 | 13.99 | 13.75 | 13.8 | -1.08% | 47,470 | 65,564,657 |
| 2025-01-14 | 13.64 | 13.96 | 13.59 | 13.95 | +1.82% | 65,418 | 90,390,303 |
| 2025-01-13 | 13.52 | 13.82 | 13.42 | 13.7 | +1.78% | 66,927 | 91,374,594 |
| 2025-01-10 | 13.69 | 13.76 | 13.46 | 13.46 | -0.96% | 40,205 | 54,582,071 |
| 2025-01-09 | 13.31 | 13.74 | 13.31 | 13.59 | +1.27% | 60,966 | 82,835,661 |
| 2025-01-08 | 13.56 | 13.58 | 13.18 | 13.42 | -1.4% | 62,320 | 83,353,156 |
| 2025-01-07 | 13.56 | 13.75 | 13.44 | 13.61 | +0.37% | 38,903 | 52,950,655 |
| 2025-01-06 | 13.45 | 13.82 | 13.31 | 13.56 | +1.04% | 53,573 | 72,723,159 |
| 2025-01-03 | 13.5 | 13.85 | 13.37 | 13.42 | -0.22% | 70,290 | 95,641,571 |
| 2025-01-02 | 13.78 | 13.89 | 13.38 | 13.45 | -2.04% | 65,690 | 89,663,776 |
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：