股票概览
13.04
+2.03%
+0.26
12.74
开盘价
13.25
最高价
12.55
最低价
91,886
成交量
数据更新至: 2025-01-27
技术指标
13.20
MA5 (5日均线)
13.44
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 | 12.74 | 13.25 | 12.55 | 13.04 | +2.03% | 91,886 | 119,218,405 |
| 2025-01-24 | 13.37 | 13.42 | 12.77 | 12.78 | -4.63% | 97,594 | 126,597,442 |
| 2025-01-23 | 13.65 | 13.74 | 13.27 | 13.4 | -1.4% | 64,382 | 86,627,428 |
| 2025-01-22 | 13.05 | 13.67 | 12.96 | 13.59 | +3.19% | 114,349 | 152,949,247 |
| 2025-01-21 | 14.05 | 14.49 | 13.05 | 13.17 | -5.79% | 147,997 | 198,846,760 |
| 2025-01-20 | 14.5 | 14.8 | 13.95 | 13.98 | -1.62% | 154,322 | 221,237,180 |
| 2025-01-17 | 13.5 | 14.54 | 13.49 | 14.21 | +5.42% | 158,718 | 225,134,592 |
| 2025-01-16 | 13.4 | 13.79 | 13.21 | 13.48 | +0.52% | 77,330 | 104,547,709 |
| 2025-01-15 | 13.39 | 13.55 | 13.24 | 13.41 | +0.22% | 52,533 | 70,371,865 |
| 2025-01-14 | 13.22 | 13.4 | 13.04 | 13.38 | +1.36% | 87,151 | 115,438,920 |
| 2025-01-13 | 13.05 | 13.22 | 12.74 | 13.2 | +2.48% | 65,333 | 85,318,743 |
| 2025-01-10 | 13.01 | 13.3 | 12.73 | 12.88 | -1.08% | 62,990 | 82,129,460 |
| 2025-01-09 | 13.08 | 13.13 | 12.82 | 13.02 | -0.46% | 55,368 | 71,792,744 |
| 2025-01-08 | 12.77 | 13.25 | 12.7 | 13.08 | +2.43% | 107,732 | 140,240,039 |
| 2025-01-07 | 12.53 | 12.88 | 12.45 | 12.77 | +1.59% | 51,229 | 64,957,763 |
| 2025-01-06 | 12.32 | 12.74 | 12.13 | 12.57 | +2.03% | 47,148 | 58,852,841 |
| 2025-01-03 | 12.62 | 12.77 | 12.26 | 12.32 | -2.53% | 52,181 | 64,830,405 |
| 2025-01-02 | 12.75 | 13.23 | 12.39 | 12.64 | -0.39% | 68,633 | 87,832,816 |
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：