股票概览
13.66
-0.07%
-0.01
13.69
开盘价
13.75
最高价
13.61
最低价
24,977
成交量
数据更新至: 2025-01-27
技术指标
13.68
MA5 (5日均线)
13.74
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 | 13.69 | 13.75 | 13.61 | 13.66 | -0.07% | 24,977 | 34,192,561 |
| 2025-01-24 | 13.67 | 13.71 | 13.58 | 13.67 | 0% | 28,816 | 39,343,588 |
| 2025-01-23 | 13.76 | 13.87 | 13.67 | 13.67 | -0.36% | 26,528 | 36,558,519 |
| 2025-01-22 | 13.67 | 13.78 | 13.58 | 13.72 | +0.22% | 22,627 | 30,983,965 |
| 2025-01-21 | 13.8 | 13.8 | 13.6 | 13.69 | -0.51% | 20,493 | 28,040,849 |
| 2025-01-20 | 13.84 | 13.87 | 13.74 | 13.76 | 0% | 25,370 | 34,981,272 |
| 2025-01-17 | 13.7 | 13.84 | 13.7 | 13.76 | -0.07% | 21,173 | 29,130,920 |
| 2025-01-16 | 13.84 | 13.93 | 13.68 | 13.77 | -0.15% | 26,333 | 36,365,498 |
| 2025-01-15 | 13.84 | 13.88 | 13.73 | 13.79 | -0.93% | 28,675 | 39,529,617 |
| 2025-01-14 | 13.64 | 13.96 | 13.62 | 13.92 | +2.05% | 44,111 | 60,901,354 |
| 2025-01-13 | 13.51 | 13.76 | 13.5 | 13.64 | +1.94% | 36,086 | 49,205,399 |
| 2025-01-10 | 13.62 | 13.64 | 13.38 | 13.38 | -1.76% | 25,183 | 34,005,989 |
| 2025-01-09 | 13.51 | 13.98 | 13.45 | 13.62 | +0.44% | 43,700 | 59,972,194 |
| 2025-01-08 | 13.63 | 13.69 | 13.35 | 13.56 | -0.66% | 42,286 | 57,264,289 |
| 2025-01-07 | 13.71 | 13.77 | 13.46 | 13.65 | -0.51% | 38,505 | 52,337,366 |
| 2025-01-06 | 13.76 | 13.93 | 13.66 | 13.72 | -0.8% | 41,552 | 57,228,417 |
| 2025-01-03 | 14.12 | 14.18 | 13.77 | 13.83 | -1.98% | 44,786 | 62,645,098 |
| 2025-01-02 | 14.43 | 14.55 | 13.89 | 14.11 | -2.42% | 70,285 | 100,154,226 |
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：