股票概览
13.24
-2.72%
-0.37
13.69
开盘价
13.71
最高价
13.2
最低价
91,669
成交量
数据更新至: 2025-01-27
技术指标
13.44
MA5 (5日均线)
13.35
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 | 13.69 | 13.71 | 13.2 | 13.24 | -2.72% | 91,669 | 122,502,580 |
| 2025-01-24 | 13.13 | 13.76 | 13.06 | 13.61 | +3.66% | 171,301 | 230,528,680 |
| 2025-01-23 | 13.58 | 13.65 | 13.01 | 13.13 | -2.74% | 149,802 | 198,468,660 |
| 2025-01-22 | 13.64 | 13.67 | 13.4 | 13.5 | -1.46% | 92,479 | 125,080,718 |
| 2025-01-21 | 13.32 | 13.8 | 13.26 | 13.7 | +3.79% | 158,825 | 215,823,825 |
| 2025-01-20 | 13.52 | 13.66 | 13.14 | 13.2 | -1.71% | 122,883 | 163,289,843 |
| 2025-01-17 | 13.16 | 13.61 | 13.1 | 13.43 | +1.74% | 112,517 | 150,965,880 |
| 2025-01-16 | 13.24 | 13.54 | 13.17 | 13.2 | +0.15% | 76,379 | 101,537,394 |
| 2025-01-15 | 13.3 | 13.3 | 13.03 | 13.18 | -0.83% | 77,463 | 101,834,476 |
| 2025-01-14 | 12.69 | 13.4 | 12.68 | 13.29 | +4.73% | 161,570 | 213,025,280 |
| 2025-01-13 | 12.44 | 12.79 | 12.31 | 12.69 | +0.55% | 120,552 | 152,067,518 |
| 2025-01-10 | 12.82 | 13.34 | 12.62 | 12.62 | -1.48% | 101,811 | 131,608,768 |
| 2025-01-09 | 12.75 | 13.03 | 12.69 | 12.81 | -0.16% | 86,447 | 111,197,072 |
| 2025-01-08 | 12.92 | 12.98 | 12.46 | 12.83 | -0.93% | 147,534 | 187,206,023 |
| 2025-01-07 | 12.92 | 13.05 | 12.8 | 12.95 | +0.23% | 88,223 | 113,960,297 |
| 2025-01-06 | 13.01 | 13.06 | 12.66 | 12.92 | -0.46% | 112,085 | 144,251,787 |
| 2025-01-03 | 13.18 | 13.32 | 12.88 | 12.98 | -1.37% | 121,331 | 158,969,931 |
| 2025-01-02 | 13.65 | 13.87 | 13.03 | 13.16 | -3.94% | 140,908 | 188,498,549 |
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：