股票概览
13.63
+2.48%
+0.33
13.48
开盘价
14
最高价
13.43
最低价
154,922
成交量
数据更新至: 2025-01-27
技术指标
13.13
MA5 (5日均线)
13.35
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 | 13.48 | 14 | 13.43 | 13.63 | +2.48% | 154,922 | 212,709,796 |
| 2025-01-24 | 12.87 | 13.35 | 12.81 | 13.3 | +4.31% | 144,138 | 189,276,237 |
| 2025-01-23 | 13.1 | 13.27 | 12.75 | 12.75 | -1.24% | 132,653 | 173,153,411 |
| 2025-01-22 | 13 | 13.28 | 12.88 | 12.91 | -1.22% | 138,964 | 180,858,419 |
| 2025-01-21 | 13.53 | 13.78 | 12.85 | 13.07 | -8.41% | 339,867 | 447,349,774 |
| 2025-01-20 | 16.28 | 16.28 | 14.16 | 14.27 | -3.58% | 497,144 | 768,278,268 |
| 2025-01-17 | 13.5 | 14.8 | 13.45 | 14.8 | +10.04% | 287,604 | 416,078,490 |
| 2025-01-16 | 12.83 | 13.5 | 12.74 | 13.45 | +6.32% | 144,022 | 189,129,309 |
| 2025-01-15 | 12.68 | 12.84 | 12.57 | 12.65 | -0.08% | 58,149 | 73,732,723 |
| 2025-01-14 | 12.08 | 12.71 | 12.01 | 12.66 | +6.3% | 82,130 | 102,339,039 |
| 2025-01-13 | 11.7 | 12 | 11.55 | 11.91 | +0.25% | 44,625 | 52,731,390 |
| 2025-01-10 | 12.12 | 12.25 | 11.88 | 11.88 | -2.06% | 59,781 | 71,921,940 |
| 2025-01-09 | 11.87 | 12.25 | 11.81 | 12.13 | +1.59% | 60,685 | 73,505,632 |
| 2025-01-08 | 12 | 12.1 | 11.6 | 11.94 | -1.08% | 63,127 | 74,935,405 |
| 2025-01-07 | 11.94 | 12.07 | 11.83 | 12.07 | +2.46% | 58,955 | 70,470,476 |
| 2025-01-06 | 11.88 | 11.94 | 11.52 | 11.78 | -0.76% | 60,923 | 71,658,525 |
| 2025-01-03 | 12.56 | 12.75 | 11.87 | 11.87 | -5.04% | 96,039 | 116,426,408 |
| 2025-01-02 | 12.78 | 12.99 | 12.39 | 12.5 | -2.95% | 84,776 | 107,535,634 |
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：