股票概览
13.63
+0.96%
+0.13
13.46
开盘价
13.81
最高价
13.46
最低价
10,343
成交量
数据更新至: 2025-01-27
技术指标
13.50
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 | 13.46 | 13.81 | 13.46 | 13.63 | +0.96% | 10,343 | 14,140,604 |
| 2025-01-24 | 13.44 | 13.55 | 13.22 | 13.5 | +0.45% | 8,447 | 11,355,499 |
| 2025-01-23 | 13.49 | 13.59 | 13.35 | 13.44 | +0.6% | 10,990 | 14,842,997 |
| 2025-01-22 | 13.51 | 13.51 | 13.25 | 13.36 | -1.47% | 10,647 | 14,218,043 |
| 2025-01-21 | 13.67 | 13.73 | 13.36 | 13.56 | -0.88% | 11,213 | 15,133,641 |
| 2025-01-20 | 13.52 | 13.69 | 13.39 | 13.68 | +1.71% | 12,595 | 17,141,642 |
| 2025-01-17 | 13.44 | 13.5 | 13.19 | 13.45 | +0.07% | 10,944 | 14,602,197 |
| 2025-01-16 | 13.52 | 13.66 | 13.32 | 13.44 | -0.52% | 16,004 | 21,580,519 |
| 2025-01-15 | 13.41 | 13.7 | 13.37 | 13.51 | -0.22% | 15,149 | 20,486,735 |
| 2025-01-14 | 13.22 | 13.54 | 13.05 | 13.54 | +3.2% | 25,221 | 33,652,911 |
| 2025-01-13 | 12.94 | 13.45 | 12.71 | 13.12 | +1.16% | 24,247 | 31,852,735 |
| 2025-01-10 | 13.32 | 13.41 | 12.93 | 12.97 | -2.26% | 19,348 | 25,366,392 |
| 2025-01-09 | 13.48 | 13.65 | 13.24 | 13.27 | -2.86% | 20,370 | 27,272,685 |
| 2025-01-08 | 13.55 | 13.75 | 13.15 | 13.66 | +0.81% | 18,521 | 24,928,700 |
| 2025-01-07 | 13.48 | 13.68 | 13.06 | 13.55 | +1.04% | 47,433 | 63,460,670 |
| 2025-01-06 | 14 | 14.08 | 13.28 | 13.41 | -5.36% | 25,085 | 34,139,937 |
| 2025-01-03 | 15.66 | 15.9 | 14.15 | 14.17 | -9.86% | 29,447 | 42,845,156 |
| 2025-01-02 | 16.38 | 16.46 | 15.6 | 15.72 | -4.5% | 22,190 | 35,524,299 |
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：