股票概览
14.25
+4.32%
+0.59
13.64
开盘价
14.88
最高价
13.6
最低价
100,157
成交量
数据更新至: 2025-01-27
技术指标
13.64
MA5 (5日均线)
13.57
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 | 13.64 | 14.88 | 13.6 | 14.25 | +4.32% | 100,157 | 141,851,403 |
| 2025-01-24 | 13.27 | 13.73 | 13.15 | 13.66 | +2.63% | 35,169 | 47,151,155 |
| 2025-01-23 | 13.6 | 13.74 | 13.28 | 13.31 | -0.75% | 34,033 | 46,007,690 |
| 2025-01-22 | 13.4 | 13.57 | 13.32 | 13.41 | -1.11% | 20,404 | 27,377,019 |
| 2025-01-21 | 14.08 | 14.13 | 13.37 | 13.56 | -1.45% | 43,017 | 58,550,002 |
| 2025-01-20 | 13.57 | 13.85 | 13.32 | 13.76 | +2.15% | 33,607 | 45,881,178 |
| 2025-01-17 | 13.39 | 13.55 | 13.12 | 13.47 | +0.75% | 23,996 | 32,007,846 |
| 2025-01-16 | 13.4 | 13.59 | 13.25 | 13.37 | +0.15% | 28,070 | 37,687,277 |
| 2025-01-15 | 13.56 | 13.74 | 13.29 | 13.35 | -1.33% | 26,526 | 35,512,178 |
| 2025-01-14 | 12.9 | 13.53 | 12.78 | 13.53 | +5.37% | 39,704 | 52,719,169 |
| 2025-01-13 | 12.76 | 12.89 | 12.27 | 12.84 | +0.39% | 28,881 | 36,470,808 |
| 2025-01-10 | 13.25 | 13.34 | 12.79 | 12.79 | -3.83% | 25,306 | 32,985,808 |
| 2025-01-09 | 13.14 | 13.48 | 13.1 | 13.3 | +0.38% | 28,221 | 37,640,295 |
| 2025-01-08 | 13 | 13.42 | 12.96 | 13.25 | +0.91% | 45,618 | 60,442,297 |
| 2025-01-07 | 13.05 | 13.15 | 12.76 | 13.13 | +1.94% | 33,054 | 42,850,875 |
| 2025-01-06 | 12.88 | 13.05 | 12.2 | 12.88 | +0.08% | 35,217 | 44,877,791 |
| 2025-01-03 | 13.71 | 13.77 | 12.75 | 12.87 | -5.09% | 43,984 | 57,637,646 |
| 2025-01-02 | 13.44 | 13.97 | 13.29 | 13.56 | +0.67% | 40,940 | 55,902,345 |
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：