股票概览
13.03
-0.61%
-0.08
13.2
开盘价
13.36
最高价
12.92
最低价
22,670
成交量
数据更新至: 2025-01-27
技术指标
13.09
MA5 (5日均线)
13.16
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 | 13.2 | 13.36 | 12.92 | 13.03 | -0.61% | 22,670 | 29,673,967 |
| 2025-01-24 | 12.68 | 13.14 | 12.58 | 13.11 | +2.66% | 32,361 | 41,819,506 |
| 2025-01-23 | 13.1 | 13.4 | 12.76 | 12.77 | -2.52% | 44,203 | 57,649,182 |
| 2025-01-22 | 13.3 | 13.34 | 12.9 | 13.1 | -2.6% | 45,253 | 59,283,750 |
| 2025-01-21 | 13.67 | 13.79 | 13.09 | 13.45 | -1.97% | 67,607 | 90,691,899 |
| 2025-01-20 | 13.03 | 13.99 | 12.9 | 13.72 | +6.94% | 79,750 | 108,443,400 |
| 2025-01-17 | 13.03 | 13.29 | 12.82 | 12.83 | -1.61% | 42,342 | 54,796,160 |
| 2025-01-16 | 12.99 | 13.5 | 12.94 | 13.04 | -1.88% | 49,492 | 65,248,962 |
| 2025-01-15 | 13.35 | 13.56 | 13.1 | 13.29 | 0% | 55,952 | 74,706,937 |
| 2025-01-14 | 12.8 | 13.56 | 12.8 | 13.29 | +5.48% | 82,617 | 109,175,425 |
| 2025-01-13 | 12.18 | 13.33 | 11.84 | 12.6 | +3.45% | 74,138 | 93,672,583 |
| 2025-01-10 | 12.58 | 12.79 | 12.18 | 12.18 | -3.56% | 38,305 | 47,908,020 |
| 2025-01-09 | 12.4 | 12.87 | 12.32 | 12.63 | +0.4% | 42,909 | 53,911,176 |
| 2025-01-08 | 12.31 | 12.6 | 12.02 | 12.58 | +1.94% | 47,096 | 58,223,751 |
| 2025-01-07 | 12.18 | 12.38 | 12.1 | 12.34 | +0.82% | 33,342 | 40,862,427 |
| 2025-01-06 | 12.21 | 12.5 | 11.49 | 12.24 | +0.16% | 44,978 | 54,528,783 |
| 2025-01-03 | 13.11 | 13.35 | 12.2 | 12.22 | -7% | 54,412 | 68,655,672 |
| 2025-01-02 | 13.48 | 13.58 | 13.05 | 13.14 | -2.3% | 39,792 | 53,004,648 |
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：