股票概览
13.66
-9.42%
-1.42
14.6
开盘价
15.17
最高价
13.57
最低价
570,756
成交量
数据更新至: 2025-01-27
技术指标
13.76
MA5 (5日均线)
13.19
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 | 14.6 | 15.17 | 13.57 | 13.66 | -9.42% | 570,756 | 802,231,275 |
| 2025-01-24 | 14.88 | 15.48 | 14.19 | 15.08 | +7.18% | 860,153 | 1,272,949,621 |
| 2025-01-23 | 13.58 | 14.07 | 13.58 | 14.07 | +10.01% | 133,912 | 187,840,498 |
| 2025-01-22 | 13.06 | 13.09 | 12.68 | 12.79 | -3.18% | 180,374 | 231,753,722 |
| 2025-01-21 | 12.88 | 13.38 | 12.6 | 13.21 | +2.56% | 258,277 | 336,076,320 |
| 2025-01-20 | 12.75 | 12.92 | 12.45 | 12.88 | +2.3% | 186,466 | 236,596,534 |
| 2025-01-17 | 12.39 | 13 | 12.33 | 12.59 | +1.61% | 157,646 | 199,869,141 |
| 2025-01-16 | 12.69 | 12.84 | 12.35 | 12.39 | -2.36% | 180,601 | 227,148,139 |
| 2025-01-15 | 12.53 | 12.94 | 12.44 | 12.69 | +1.44% | 223,146 | 283,315,687 |
| 2025-01-14 | 11.61 | 12.55 | 11.61 | 12.51 | +6.74% | 214,106 | 261,877,446 |
| 2025-01-13 | 11.43 | 12.02 | 11.39 | 11.72 | +0.43% | 137,016 | 161,518,437 |
| 2025-01-10 | 11.78 | 12.16 | 11.66 | 11.67 | -0.93% | 197,277 | 235,237,956 |
| 2025-01-09 | 10.99 | 12.22 | 10.93 | 11.78 | +6.03% | 212,060 | 249,676,481 |
| 2025-01-08 | 11 | 11.27 | 10.52 | 11.11 | +0.82% | 105,648 | 115,204,178 |
| 2025-01-07 | 10.7 | 11.08 | 10.7 | 11.02 | +2.04% | 74,498 | 81,186,179 |
| 2025-01-06 | 10.66 | 10.88 | 10.41 | 10.8 | +1.31% | 86,473 | 92,662,337 |
| 2025-01-03 | 11.45 | 11.55 | 10.62 | 10.66 | -6.33% | 121,702 | 133,498,886 |
| 2025-01-02 | 11.63 | 11.87 | 11.22 | 11.38 | -2.9% | 127,769 | 147,042,372 |
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：