股票概览
13.27
-3.42%
-0.47
13.82
开盘价
13.84
最高价
13.25
最低价
184,721
成交量
数据更新至: 2025-01-27
技术指标
13.60
MA5 (5日均线)
13.66
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 | 13.82 | 13.84 | 13.25 | 13.27 | -3.42% | 184,721 | 249,543,268 |
| 2025-01-24 | 13.65 | 13.77 | 13.61 | 13.74 | +0.66% | 153,316 | 209,963,352 |
| 2025-01-23 | 13.89 | 14.12 | 13.65 | 13.65 | 0% | 236,066 | 327,748,016 |
| 2025-01-22 | 13.59 | 13.69 | 13.54 | 13.65 | -0.22% | 100,010 | 136,000,841 |
| 2025-01-21 | 13.78 | 13.8 | 13.53 | 13.68 | +0.07% | 106,881 | 145,796,332 |
| 2025-01-20 | 13.74 | 13.84 | 13.62 | 13.67 | +0.29% | 137,621 | 189,063,131 |
| 2025-01-17 | 13.6 | 13.74 | 13.57 | 13.63 | -0.22% | 122,637 | 167,520,422 |
| 2025-01-16 | 13.8 | 13.94 | 13.55 | 13.66 | -0.44% | 157,468 | 216,355,482 |
| 2025-01-15 | 13.86 | 13.88 | 13.67 | 13.72 | -1.29% | 130,947 | 179,948,418 |
| 2025-01-14 | 13.44 | 13.93 | 13.44 | 13.9 | +3.27% | 256,499 | 352,642,543 |
| 2025-01-13 | 13.24 | 13.54 | 13.21 | 13.46 | +0.37% | 127,878 | 171,362,558 |
| 2025-01-10 | 13.73 | 13.84 | 13.41 | 13.41 | -2.54% | 149,918 | 204,119,681 |
| 2025-01-09 | 13.88 | 13.97 | 13.73 | 13.76 | -1.08% | 132,711 | 183,716,170 |
| 2025-01-08 | 14 | 14.08 | 13.57 | 13.91 | -1.21% | 204,632 | 282,694,242 |
| 2025-01-07 | 14.05 | 14.12 | 13.81 | 14.08 | +0.21% | 185,918 | 260,016,851 |
| 2025-01-06 | 13.76 | 14.26 | 13.7 | 14.05 | +1.44% | 212,889 | 296,284,931 |
| 2025-01-03 | 14.3 | 14.37 | 13.8 | 13.85 | -2.94% | 288,922 | 404,433,246 |
| 2025-01-02 | 14.87 | 14.98 | 14.12 | 14.27 | -4.74% | 416,007 | 607,102,950 |
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：