股票概览
13.02
-0.61%
-0.08
13.12
开盘价
13.24
最高价
13.01
最低价
67,556
成交量
数据更新至: 2025-01-27
技术指标
13.06
MA5 (5日均线)
13.07
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 | 13.12 | 13.24 | 13.01 | 13.02 | -0.61% | 67,556 | 88,591,155 |
| 2025-01-24 | 13.05 | 13.16 | 12.95 | 13.1 | +0.85% | 93,144 | 121,715,064 |
| 2025-01-23 | 13.12 | 13.28 | 12.99 | 12.99 | -0.31% | 88,997 | 116,632,696 |
| 2025-01-22 | 13.08 | 13.08 | 12.96 | 13.03 | -0.84% | 52,863 | 68,823,806 |
| 2025-01-21 | 13.23 | 13.28 | 12.97 | 13.14 | -0.53% | 66,887 | 87,556,182 |
| 2025-01-20 | 13.19 | 13.32 | 13.17 | 13.21 | +0.99% | 76,116 | 100,705,569 |
| 2025-01-17 | 12.97 | 13.14 | 12.91 | 13.08 | +0.54% | 69,410 | 90,495,957 |
| 2025-01-16 | 13.04 | 13.19 | 12.94 | 13.01 | +0.08% | 83,737 | 109,507,370 |
| 2025-01-15 | 13.03 | 13.03 | 12.87 | 13 | -0.69% | 79,892 | 103,442,590 |
| 2025-01-14 | 12.79 | 13.09 | 12.76 | 13.09 | +2.51% | 114,886 | 148,627,588 |
| 2025-01-13 | 12.57 | 12.8 | 12.54 | 12.77 | +0.87% | 75,850 | 96,425,664 |
| 2025-01-10 | 12.92 | 13.05 | 12.66 | 12.66 | -2.62% | 89,633 | 115,112,423 |
| 2025-01-09 | 13.01 | 13.16 | 12.9 | 13 | -0.46% | 76,115 | 99,135,146 |
| 2025-01-08 | 13.22 | 13.26 | 12.87 | 13.06 | -1.58% | 103,516 | 135,145,703 |
| 2025-01-07 | 13.45 | 13.54 | 13.13 | 13.27 | -1.99% | 114,015 | 151,106,783 |
| 2025-01-06 | 13.33 | 13.64 | 13.33 | 13.54 | +1.58% | 100,380 | 135,289,442 |
| 2025-01-03 | 13.47 | 13.67 | 13.27 | 13.33 | -0.97% | 118,450 | 159,621,027 |
| 2025-01-02 | 13.67 | 13.88 | 13.4 | 13.46 | -1.61% | 138,129 | 188,440,439 |
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：