股票概览
13.4
-0.67%
-0.09
13.55
开盘价
13.73
最高价
13.38
最低价
14,710
成交量
数据更新至: 2025-01-27
技术指标
13.44
MA5 (5日均线)
13.49
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 | 13.55 | 13.73 | 13.38 | 13.4 | -0.67% | 14,710 | 19,930,891 |
| 2025-01-24 | 13.31 | 13.54 | 13.21 | 13.49 | +1.89% | 13,933 | 18,613,267 |
| 2025-01-23 | 13.46 | 13.54 | 13.2 | 13.24 | -0.9% | 16,801 | 22,454,248 |
| 2025-01-22 | 13.64 | 13.82 | 13.33 | 13.36 | -2.41% | 24,535 | 33,193,656 |
| 2025-01-21 | 13.84 | 13.85 | 13.45 | 13.69 | +0.07% | 16,231 | 22,179,187 |
| 2025-01-20 | 13.59 | 13.78 | 13.43 | 13.68 | -0.07% | 12,504 | 17,083,672 |
| 2025-01-17 | 13.42 | 13.88 | 13.25 | 13.69 | +1.78% | 23,048 | 31,330,678 |
| 2025-01-16 | 13.55 | 13.6 | 13.13 | 13.45 | -0.07% | 17,491 | 23,414,241 |
| 2025-01-15 | 13.41 | 13.66 | 13.23 | 13.46 | +0.45% | 22,971 | 30,915,125 |
| 2025-01-14 | 12.59 | 13.47 | 12.57 | 13.4 | +7.2% | 24,493 | 31,923,646 |
| 2025-01-13 | 12.55 | 12.61 | 11.88 | 12.5 | +2.29% | 17,124 | 21,075,059 |
| 2025-01-10 | 12.74 | 12.93 | 12.18 | 12.22 | -4.83% | 19,840 | 24,803,291 |
| 2025-01-09 | 12.81 | 12.96 | 12.67 | 12.84 | +0.63% | 12,034 | 15,475,876 |
| 2025-01-08 | 12.86 | 12.86 | 12.36 | 12.76 | -0.16% | 13,239 | 16,761,125 |
| 2025-01-07 | 12.34 | 12.8 | 12.34 | 12.78 | +3.48% | 18,549 | 23,338,337 |
| 2025-01-06 | 12.45 | 12.7 | 11.84 | 12.35 | -0.56% | 19,774 | 24,282,933 |
| 2025-01-03 | 13.07 | 13.14 | 12.31 | 12.42 | -4.24% | 19,542 | 24,843,502 |
| 2025-01-02 | 13.05 | 13.39 | 12.87 | 12.97 | -1.44% | 17,424 | 22,869,647 |
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：