股票概览
13.63
+0.37%
+0.05
13.6
开盘价
13.83
最高价
13.53
最低价
16,579
成交量
数据更新至: 2025-01-27
技术指标
13.56
MA5 (5日均线)
13.51
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 | 13.6 | 13.83 | 13.53 | 13.63 | +0.37% | 16,579 | 22,702,168 |
| 2025-01-24 | 13.52 | 13.59 | 13.37 | 13.58 | +1.04% | 11,656 | 15,711,246 |
| 2025-01-23 | 13.67 | 13.67 | 13.44 | 13.44 | -0.37% | 14,088 | 19,116,801 |
| 2025-01-22 | 13.58 | 13.68 | 13.48 | 13.49 | -1.39% | 10,346 | 14,035,881 |
| 2025-01-21 | 13.95 | 13.95 | 13.51 | 13.68 | -0.87% | 20,372 | 27,790,093 |
| 2025-01-20 | 13.71 | 13.89 | 13.57 | 13.8 | +1.17% | 32,888 | 45,260,468 |
| 2025-01-17 | 13.44 | 13.68 | 13.41 | 13.64 | +1.04% | 17,773 | 24,132,042 |
| 2025-01-16 | 13.23 | 13.73 | 13.2 | 13.5 | +1.5% | 44,121 | 59,645,266 |
| 2025-01-15 | 12.98 | 13.5 | 12.75 | 13.3 | +2.39% | 40,583 | 53,300,777 |
| 2025-01-14 | 12.7 | 13 | 12.53 | 12.99 | +2.69% | 29,312 | 37,811,468 |
| 2025-01-13 | 12.61 | 12.8 | 12.23 | 12.65 | -0.71% | 21,805 | 27,481,235 |
| 2025-01-10 | 12.98 | 13.58 | 12.74 | 12.74 | -1.92% | 31,389 | 41,248,598 |
| 2025-01-09 | 13 | 13.21 | 12.78 | 12.99 | -0.08% | 9,772 | 12,791,337 |
| 2025-01-08 | 13.06 | 13.12 | 12.61 | 13 | -0.99% | 15,018 | 19,396,581 |
| 2025-01-07 | 12.66 | 13.13 | 12.66 | 13.13 | +3.14% | 16,978 | 22,017,522 |
| 2025-01-06 | 12.89 | 13.05 | 12.01 | 12.73 | -2.23% | 18,300 | 23,289,830 |
| 2025-01-03 | 13.23 | 13.36 | 12.61 | 13.02 | -1.88% | 18,357 | 23,785,886 |
| 2025-01-02 | 13.36 | 13.69 | 13.15 | 13.27 | -1.56% | 17,337 | 23,272,333 |
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：