股票概览
13.67
+0.96%
+0.13
13.54
开盘价
13.76
最高价
13.54
最低价
20,822
成交量
数据更新至: 2025-01-27
技术指标
13.51
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 | 13.54 | 13.76 | 13.54 | 13.67 | +0.96% | 20,822 | 28,522,149 |
| 2025-01-24 | 13.4 | 13.58 | 13.35 | 13.54 | +1.04% | 20,902 | 28,199,875 |
| 2025-01-23 | 13.49 | 13.6 | 13.39 | 13.4 | +0.07% | 20,316 | 27,418,784 |
| 2025-01-22 | 13.59 | 13.6 | 13.36 | 13.39 | -1.25% | 15,836 | 21,269,901 |
| 2025-01-21 | 13.56 | 13.69 | 13.41 | 13.56 | -0.22% | 16,548 | 22,330,363 |
| 2025-01-20 | 13.62 | 13.71 | 13.51 | 13.59 | +0.3% | 16,062 | 21,902,673 |
| 2025-01-17 | 13.51 | 13.6 | 13.4 | 13.55 | +0.22% | 16,479 | 22,272,127 |
| 2025-01-16 | 13.55 | 13.73 | 13.31 | 13.52 | -0.88% | 31,196 | 42,130,175 |
| 2025-01-15 | 13.25 | 13.74 | 13.21 | 13.64 | +2.94% | 36,625 | 49,445,402 |
| 2025-01-14 | 12.86 | 13.25 | 12.86 | 13.25 | +2.87% | 27,910 | 36,678,898 |
| 2025-01-13 | 12.66 | 12.9 | 12.47 | 12.88 | +0.7% | 22,663 | 28,752,651 |
| 2025-01-10 | 13.2 | 13.25 | 12.78 | 12.79 | -3.54% | 25,417 | 33,013,846 |
| 2025-01-09 | 13.25 | 13.42 | 13.16 | 13.26 | -0.97% | 21,850 | 29,026,358 |
| 2025-01-08 | 13.42 | 13.46 | 13.04 | 13.39 | -0.22% | 31,057 | 41,229,001 |
| 2025-01-07 | 13.58 | 13.65 | 13.27 | 13.42 | -0.96% | 29,000 | 38,899,766 |
| 2025-01-06 | 13.73 | 13.83 | 13.22 | 13.55 | -1.31% | 34,379 | 46,514,810 |
| 2025-01-03 | 14.41 | 14.57 | 13.66 | 13.73 | -4.65% | 57,327 | 80,066,912 |
| 2025-01-02 | 14.4 | 15 | 14.28 | 14.4 | -0.14% | 73,815 | 108,533,313 |
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：