股票概览
13.51
+0.22%
+0.03
13.78
开盘价
13.95
最高价
13.51
最低价
109,830
成交量
数据更新至: 2025-01-27
技术指标
13.14
MA5 (5日均线)
12.66
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 | 13.78 | 13.95 | 13.51 | 13.51 | +0.22% | 109,830 | 150,342,217 |
| 2025-01-24 | 13.17 | 13.55 | 13.06 | 13.48 | +2.35% | 111,732 | 149,522,275 |
| 2025-01-23 | 12.73 | 13.26 | 12.68 | 13.17 | +3.95% | 105,727 | 138,186,934 |
| 2025-01-22 | 12.75 | 12.92 | 12.37 | 12.67 | -1.55% | 63,801 | 80,400,359 |
| 2025-01-21 | 12.7 | 13.06 | 12.7 | 12.87 | +1.18% | 64,633 | 82,995,069 |
| 2025-01-20 | 11.91 | 12.79 | 11.91 | 12.72 | +6.27% | 153,614 | 193,261,929 |
| 2025-01-17 | 11.88 | 12.08 | 11.88 | 11.97 | -0.08% | 46,601 | 55,850,709 |
| 2025-01-16 | 12.02 | 12.32 | 11.92 | 11.98 | -0.33% | 43,459 | 52,455,437 |
| 2025-01-15 | 12.42 | 12.42 | 12.02 | 12.02 | -1.88% | 38,424 | 46,479,359 |
| 2025-01-14 | 12.05 | 12.34 | 11.95 | 12.25 | +2% | 54,759 | 66,750,810 |
| 2025-01-13 | 12.09 | 12.24 | 11.92 | 12.01 | -1.15% | 46,763 | 56,420,397 |
| 2025-01-10 | 12.12 | 12.4 | 12.07 | 12.15 | +0.83% | 60,282 | 74,003,464 |
| 2025-01-09 | 11.98 | 12.21 | 11.81 | 12.05 | +0.33% | 63,207 | 76,479,889 |
| 2025-01-08 | 12.02 | 12.27 | 11.86 | 12.01 | -0.5% | 71,259 | 85,852,415 |
| 2025-01-07 | 11.94 | 12.3 | 11.69 | 12.07 | -2.9% | 133,962 | 159,718,586 |
| 2025-01-06 | 12.32 | 12.58 | 12.11 | 12.43 | +1.39% | 91,027 | 112,570,840 |
| 2025-01-03 | 12.98 | 12.98 | 11.97 | 12.26 | -5.47% | 253,847 | 314,322,282 |
| 2025-01-02 | 13.22 | 13.38 | 12.85 | 12.97 | -2.26% | 50,568 | 66,107,427 |
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：