股票概览
13.27
-1.56%
-0.21
13.5
开盘价
13.6
最高价
12.87
最低价
198,003
成交量
数据更新至: 2025-01-27
技术指标
13.12
MA5 (5日均线)
13.09
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 | 13.5 | 13.6 | 12.87 | 13.27 | -1.56% | 198,003 | 260,215,370 |
| 2025-01-24 | 12.63 | 13.58 | 12.3 | 13.48 | +5.48% | 310,354 | 402,638,247 |
| 2025-01-23 | 13.19 | 13.32 | 12.7 | 12.78 | -2.07% | 224,457 | 293,994,867 |
| 2025-01-22 | 12.94 | 13.15 | 12.71 | 13.05 | +0.15% | 144,619 | 187,053,007 |
| 2025-01-21 | 13.24 | 13.3 | 12.6 | 13.03 | -0.53% | 210,009 | 271,139,171 |
| 2025-01-20 | 13.02 | 13.33 | 12.84 | 13.1 | +1.55% | 178,802 | 234,715,815 |
| 2025-01-17 | 12.8 | 13.17 | 12.66 | 12.9 | +0.55% | 190,726 | 246,619,237 |
| 2025-01-16 | 13.1 | 13.26 | 12.57 | 12.83 | -2.28% | 251,514 | 323,906,854 |
| 2025-01-15 | 13.2 | 13.67 | 13.01 | 13.13 | -1.43% | 294,781 | 392,107,609 |
| 2025-01-14 | 12.67 | 13.34 | 12.67 | 13.32 | +4.06% | 399,752 | 522,272,637 |
| 2025-01-13 | 12.38 | 13.33 | 12.38 | 12.8 | +0.95% | 391,758 | 503,820,040 |
| 2025-01-10 | 13.15 | 14.55 | 12.51 | 12.68 | -4.16% | 653,904 | 881,368,285 |
| 2025-01-09 | 11.93 | 13.23 | 11.8 | 13.23 | +9.98% | 485,056 | 622,050,688 |
| 2025-01-08 | 11.66 | 12.59 | 11.65 | 12.03 | -0.08% | 324,607 | 394,016,651 |
| 2025-01-07 | 11.74 | 12.28 | 11.5 | 12.04 | +3.61% | 319,398 | 380,469,119 |
| 2025-01-06 | 10.89 | 11.62 | 10.38 | 11.62 | +4.68% | 257,764 | 290,018,557 |
| 2025-01-03 | 11.08 | 11.5 | 10.64 | 11.1 | +0.18% | 223,118 | 247,695,874 |
| 2025-01-02 | 10.98 | 11.48 | 10.82 | 11.08 | +0.45% | 198,336 | 221,885,267 |
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：