股票概览
13.15
-0.9%
-0.12
13.3
开盘价
13.43
最高价
13.14
最低价
153,682
成交量
数据更新至: 2025-01-27
技术指标
13.17
MA5 (5日均线)
13.47
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 | 13.3 | 13.43 | 13.14 | 13.15 | -0.9% | 153,682 | 203,700,866 |
| 2025-01-24 | 13.05 | 13.28 | 12.99 | 13.27 | +1.92% | 165,856 | 218,405,374 |
| 2025-01-23 | 13.1 | 13.31 | 13.01 | 13.02 | +0.23% | 224,423 | 295,446,160 |
| 2025-01-22 | 13.33 | 13.36 | 12.92 | 12.99 | -3.35% | 315,157 | 413,034,596 |
| 2025-01-21 | 13.71 | 13.75 | 13.31 | 13.44 | -1.83% | 265,010 | 358,067,685 |
| 2025-01-20 | 13.7 | 13.81 | 13.5 | 13.69 | -0.36% | 213,252 | 291,761,419 |
| 2025-01-17 | 13.75 | 13.83 | 13.61 | 13.74 | -0.65% | 167,980 | 230,824,010 |
| 2025-01-16 | 13.74 | 14.04 | 13.74 | 13.83 | +1.02% | 239,016 | 331,855,021 |
| 2025-01-15 | 13.8 | 13.82 | 13.6 | 13.69 | -1.16% | 186,605 | 255,544,312 |
| 2025-01-14 | 13.44 | 13.85 | 13.4 | 13.85 | +3.59% | 322,085 | 438,331,654 |
| 2025-01-13 | 13.37 | 13.5 | 13.3 | 13.37 | -0.45% | 149,318 | 199,909,385 |
| 2025-01-10 | 13.9 | 13.92 | 13.43 | 13.43 | -3.24% | 168,332 | 229,792,449 |
| 2025-01-09 | 13.91 | 14.09 | 13.84 | 13.88 | -1.07% | 145,463 | 202,840,884 |
| 2025-01-08 | 13.95 | 14.13 | 13.72 | 14.03 | -0.21% | 190,689 | 265,580,769 |
| 2025-01-07 | 14 | 14.08 | 13.84 | 14.06 | +0.93% | 153,547 | 214,330,969 |
| 2025-01-06 | 14.3 | 14.33 | 13.89 | 13.93 | -2.25% | 223,894 | 314,823,072 |
| 2025-01-03 | 15.35 | 15.49 | 14.21 | 14.25 | -8.06% | 452,187 | 662,661,062 |
| 2025-01-02 | 15.36 | 16.07 | 15.3 | 15.5 | +0.58% | 427,504 | 673,676,874 |
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：