股票概览
13.6
-2.51%
-0.35
13.96
开盘价
14.24
最高价
13.59
最低价
425,999
成交量
数据更新至: 2025-01-27
技术指标
13.57
MA5 (5日均线)
13.42
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 | 13.96 | 14.24 | 13.59 | 13.6 | -2.51% | 425,999 | 588,689,883 |
| 2025-01-24 | 13.44 | 14.03 | 13.43 | 13.95 | +3.87% | 493,326 | 680,535,205 |
| 2025-01-23 | 13.55 | 14.17 | 13.41 | 13.43 | +0.15% | 546,488 | 753,356,732 |
| 2025-01-22 | 13.42 | 13.58 | 13.29 | 13.41 | -0.3% | 296,609 | 398,589,571 |
| 2025-01-21 | 13.56 | 13.66 | 13.26 | 13.45 | +0.22% | 288,928 | 387,384,060 |
| 2025-01-20 | 13.23 | 13.55 | 13.21 | 13.42 | +1.98% | 419,909 | 563,202,860 |
| 2025-01-17 | 13.2 | 13.3 | 13.03 | 13.16 | 0% | 291,696 | 383,879,578 |
| 2025-01-16 | 13.26 | 13.58 | 13.03 | 13.16 | -0.9% | 455,842 | 604,180,972 |
| 2025-01-15 | 13.36 | 13.55 | 13.04 | 13.28 | -0.15% | 534,628 | 710,968,541 |
| 2025-01-14 | 12.48 | 13.3 | 12.38 | 13.3 | +7.52% | 477,970 | 615,930,694 |
| 2025-01-13 | 12.2 | 12.57 | 11.98 | 12.37 | -0.72% | 293,454 | 360,842,613 |
| 2025-01-10 | 12.91 | 13.09 | 12.46 | 12.46 | -4.08% | 384,127 | 492,687,245 |
| 2025-01-09 | 12.75 | 13.2 | 12.65 | 12.99 | +0.85% | 477,624 | 622,017,318 |
| 2025-01-08 | 13.34 | 13.34 | 12.34 | 12.88 | -3.45% | 688,895 | 879,771,253 |
| 2025-01-07 | 13.25 | 13.56 | 12.93 | 13.34 | +0.45% | 642,541 | 847,105,358 |
| 2025-01-06 | 14.04 | 14.66 | 13.28 | 13.28 | -9.97% | 875,478 | 1,196,673,472 |
| 2025-01-03 | 16 | 16.09 | 14.75 | 14.75 | -10.01% | 870,715 | 1,317,606,752 |
| 2025-01-02 | 15.59 | 17.39 | 14.93 | 16.39 | +3.6% | 1,356,673 | 2,195,881,747 |
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：