股票概览
13.77
+0.29%
+0.04
13.82
开盘价
13.91
最高价
13.69
最低价
23,351
成交量
数据更新至: 2025-01-27
技术指标
13.68
MA5 (5日均线)
13.59
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 | 13.82 | 13.91 | 13.69 | 13.77 | +0.29% | 23,351 | 32,223,206 |
| 2025-01-24 | 13.56 | 13.76 | 13.56 | 13.73 | +1.18% | 26,440 | 36,154,339 |
| 2025-01-23 | 13.66 | 13.9 | 13.57 | 13.57 | +0.07% | 38,156 | 52,408,035 |
| 2025-01-22 | 13.68 | 13.77 | 13.52 | 13.56 | -1.38% | 21,202 | 28,874,333 |
| 2025-01-21 | 13.66 | 13.75 | 13.55 | 13.75 | +0.73% | 19,214 | 26,232,738 |
| 2025-01-20 | 13.82 | 13.83 | 13.62 | 13.65 | +0.66% | 21,052 | 28,810,767 |
| 2025-01-17 | 13.4 | 13.78 | 13.37 | 13.56 | +0.67% | 28,964 | 39,393,643 |
| 2025-01-16 | 13.39 | 13.55 | 13.28 | 13.47 | +0.67% | 27,507 | 36,990,011 |
| 2025-01-15 | 13.48 | 13.48 | 13.28 | 13.38 | -0.82% | 21,314 | 28,507,925 |
| 2025-01-14 | 13.21 | 13.51 | 13.21 | 13.49 | +2.12% | 32,576 | 43,749,063 |
| 2025-01-13 | 12.9 | 13.25 | 12.76 | 13.21 | +1.46% | 21,049 | 27,425,211 |
| 2025-01-10 | 13.3 | 13.4 | 13.02 | 13.02 | -1.51% | 20,223 | 26,721,340 |
| 2025-01-09 | 13.29 | 13.42 | 13.2 | 13.22 | -0.83% | 20,769 | 27,647,597 |
| 2025-01-08 | 13.46 | 13.56 | 13 | 13.33 | -2.2% | 40,343 | 53,672,720 |
| 2025-01-07 | 13.31 | 13.79 | 13.31 | 13.63 | +2.87% | 37,540 | 50,868,576 |
| 2025-01-06 | 13.04 | 13.37 | 12.6 | 13.25 | +1.69% | 31,088 | 40,882,109 |
| 2025-01-03 | 13.24 | 13.42 | 12.97 | 13.03 | -1.66% | 38,249 | 50,508,667 |
| 2025-01-02 | 13.38 | 13.6 | 13.11 | 13.25 | -1.49% | 33,635 | 44,812,820 |
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：