股票概览
13.17
+0.38%
+0.05
13.12
开盘价
13.29
最高价
13.12
最低价
54,820
成交量
数据更新至: 2025-01-27
技术指标
13.24
MA5 (5日均线)
13.17
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 | 13.12 | 13.29 | 13.12 | 13.17 | +0.38% | 54,820 | 72,383,007 |
| 2025-01-24 | 13.25 | 13.32 | 13.04 | 13.12 | -1.28% | 80,907 | 106,516,821 |
| 2025-01-23 | 13.39 | 13.53 | 13.28 | 13.29 | -0.37% | 64,776 | 86,821,180 |
| 2025-01-22 | 13.22 | 13.36 | 13.17 | 13.34 | +0.53% | 63,227 | 83,797,963 |
| 2025-01-21 | 13.21 | 13.35 | 13.04 | 13.27 | +0.45% | 78,193 | 103,390,263 |
| 2025-01-20 | 13.14 | 13.3 | 13.13 | 13.21 | +0.99% | 69,879 | 92,236,981 |
| 2025-01-17 | 13.05 | 13.15 | 12.97 | 13.08 | +0.08% | 45,940 | 60,016,378 |
| 2025-01-16 | 13 | 13.22 | 12.99 | 13.07 | +0.46% | 52,525 | 68,846,375 |
| 2025-01-15 | 13.12 | 13.12 | 12.91 | 13.01 | -1.06% | 53,235 | 69,139,917 |
| 2025-01-14 | 12.83 | 13.15 | 12.76 | 13.15 | +2.73% | 83,141 | 107,955,601 |
| 2025-01-13 | 12.72 | 12.87 | 12.65 | 12.8 | +0.31% | 48,736 | 62,297,824 |
| 2025-01-10 | 13.09 | 13.13 | 12.76 | 12.76 | -2.67% | 67,593 | 87,328,031 |
| 2025-01-09 | 13.11 | 13.18 | 12.92 | 13.11 | -0.15% | 58,219 | 76,215,284 |
| 2025-01-08 | 13.24 | 13.28 | 12.91 | 13.13 | -1.13% | 87,232 | 114,223,402 |
| 2025-01-07 | 13.55 | 13.56 | 13.1 | 13.28 | -2.35% | 100,132 | 132,680,826 |
| 2025-01-06 | 13.27 | 13.77 | 13.27 | 13.6 | +3.58% | 142,009 | 192,364,164 |
| 2025-01-03 | 13.17 | 13.39 | 13.03 | 13.13 | -0.3% | 84,340 | 111,562,157 |
| 2025-01-02 | 13.59 | 13.68 | 13.11 | 13.17 | -3.3% | 97,907 | 131,292,633 |
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：