股票概览
13.81
-1.64%
-0.23
13.95
开盘价
14.31
最高价
13.8
最低价
305,191
成交量
数据更新至: 2025-01-27
技术指标
13.28
MA5 (5日均线)
13.01
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 | 13.95 | 14.31 | 13.8 | 13.81 | -1.64% | 305,191 | 427,943,182 |
| 2025-01-24 | 13.5 | 14.06 | 13.42 | 14.04 | +6.28% | 550,100 | 759,324,567 |
| 2025-01-23 | 12.78 | 13.45 | 12.72 | 13.21 | +3.93% | 429,062 | 563,873,923 |
| 2025-01-22 | 12.64 | 12.79 | 12.54 | 12.71 | +0.63% | 180,090 | 227,892,887 |
| 2025-01-21 | 12.71 | 12.73 | 12.42 | 12.63 | -0.63% | 153,371 | 192,840,460 |
| 2025-01-20 | 12.79 | 12.88 | 12.55 | 12.71 | -0.39% | 164,418 | 208,767,601 |
| 2025-01-17 | 12.79 | 12.83 | 12.56 | 12.76 | -0.47% | 165,639 | 210,600,268 |
| 2025-01-16 | 12.86 | 12.95 | 12.6 | 12.82 | +1.18% | 248,270 | 317,717,033 |
| 2025-01-15 | 12.8 | 12.85 | 12.49 | 12.67 | -0.71% | 197,541 | 249,324,766 |
| 2025-01-14 | 12.2 | 12.77 | 12.15 | 12.76 | +3.66% | 275,939 | 345,504,202 |
| 2025-01-13 | 11.9 | 12.45 | 11.85 | 12.31 | +2.33% | 224,093 | 274,202,532 |
| 2025-01-10 | 12.5 | 12.62 | 12.03 | 12.03 | -2.75% | 216,639 | 265,026,617 |
| 2025-01-09 | 12.13 | 12.4 | 12.06 | 12.37 | +1.31% | 187,177 | 230,617,615 |
| 2025-01-08 | 12.31 | 12.48 | 11.86 | 12.21 | -0.73% | 204,051 | 248,208,864 |
| 2025-01-07 | 11.95 | 12.31 | 11.86 | 12.3 | +3.1% | 202,345 | 245,025,189 |
| 2025-01-06 | 12.01 | 12.35 | 11.75 | 11.93 | -1.65% | 209,138 | 251,519,399 |
| 2025-01-03 | 12.25 | 12.66 | 12.11 | 12.13 | -1.46% | 245,839 | 303,811,213 |
| 2025-01-02 | 12.68 | 12.8 | 12.16 | 12.31 | -2.46% | 202,233 | 253,082,127 |
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：