股票概览
13.14
+2.42%
+0.31
12.92
开盘价
13.32
最高价
12.86
最低价
57,130
成交量
数据更新至: 2025-01-27
技术指标
12.91
MA5 (5日均线)
13.09
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 | 12.92 | 13.32 | 12.86 | 13.14 | +2.42% | 57,130 | 75,230,210 |
| 2025-01-24 | 12.9 | 13.26 | 12.71 | 12.83 | -0.54% | 74,619 | 96,563,024 |
| 2025-01-23 | 12.77 | 13.13 | 12.5 | 12.9 | +1.9% | 72,214 | 93,064,408 |
| 2025-01-22 | 13 | 13.04 | 12.6 | 12.66 | -2.62% | 61,026 | 77,760,627 |
| 2025-01-21 | 13.27 | 13.29 | 12.79 | 13 | -1.07% | 47,049 | 60,855,040 |
| 2025-01-20 | 13.24 | 13.47 | 13.02 | 13.14 | -0.38% | 52,425 | 69,490,560 |
| 2025-01-17 | 13.28 | 13.38 | 13.1 | 13.19 | -1.05% | 43,773 | 57,932,083 |
| 2025-01-16 | 13.34 | 13.79 | 13.29 | 13.33 | -0.22% | 57,789 | 77,875,782 |
| 2025-01-15 | 13.32 | 13.46 | 13.23 | 13.36 | +0.3% | 56,593 | 75,543,968 |
| 2025-01-14 | 12.43 | 13.4 | 12.2 | 13.32 | +7.59% | 173,738 | 223,136,208 |
| 2025-01-13 | 12.73 | 13 | 12.31 | 12.38 | -3.43% | 69,436 | 87,419,355 |
| 2025-01-10 | 12.62 | 13.08 | 12.52 | 12.82 | +1.5% | 66,706 | 85,687,641 |
| 2025-01-09 | 13.08 | 13.12 | 12.56 | 12.63 | -4.17% | 85,444 | 108,750,465 |
| 2025-01-08 | 12.9 | 13.37 | 12.71 | 13.18 | +1.23% | 66,735 | 86,866,879 |
| 2025-01-07 | 12.58 | 13.24 | 12.49 | 13.02 | +2.6% | 81,310 | 105,229,972 |
| 2025-01-06 | 13.02 | 13.18 | 12.57 | 12.69 | -2.01% | 89,086 | 114,061,088 |
| 2025-01-03 | 13.85 | 14 | 12.9 | 12.95 | -7.23% | 120,903 | 161,366,984 |
| 2025-01-02 | 14.37 | 14.5 | 13.81 | 13.96 | -4.38% | 142,378 | 201,683,801 |
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：