股票概览
13.16
-4.43%
-0.61
13.84
开盘价
14.06
最高价
12.98
最低价
56,580
成交量
数据更新至: 2025-01-27
技术指标
13.48
MA5 (5日均线)
13.81
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 | 13.84 | 14.06 | 12.98 | 13.16 | -4.43% | 56,580 | 75,949,004 |
| 2025-01-24 | 13.44 | 13.91 | 13.31 | 13.77 | +2.53% | 51,064 | 69,274,932 |
| 2025-01-23 | 13.62 | 13.81 | 13.41 | 13.43 | -0.22% | 56,038 | 76,598,200 |
| 2025-01-22 | 13.47 | 13.56 | 13.22 | 13.46 | -0.74% | 44,318 | 59,217,728 |
| 2025-01-21 | 14.04 | 14.08 | 13.41 | 13.56 | -2.93% | 46,554 | 63,449,884 |
| 2025-01-20 | 14 | 14.12 | 13.65 | 13.97 | +0.22% | 27,858 | 38,929,405 |
| 2025-01-17 | 14.48 | 14.5 | 13.88 | 13.94 | -2.79% | 37,879 | 53,114,173 |
| 2025-01-16 | 14.29 | 14.58 | 14.21 | 14.34 | +1.7% | 39,884 | 57,379,416 |
| 2025-01-15 | 14.35 | 14.42 | 14.03 | 14.1 | -1.74% | 40,546 | 57,451,878 |
| 2025-01-14 | 13.95 | 14.52 | 13.79 | 14.35 | +2.5% | 52,494 | 74,562,335 |
| 2025-01-13 | 13.71 | 14.12 | 13.21 | 14 | +2.19% | 44,209 | 61,158,734 |
| 2025-01-10 | 14.31 | 14.43 | 13.7 | 13.7 | -4.26% | 35,500 | 49,995,509 |
| 2025-01-09 | 14.26 | 14.63 | 14.1 | 14.31 | +0.21% | 41,840 | 60,278,174 |
| 2025-01-08 | 14.59 | 14.67 | 13.8 | 14.28 | -2.99% | 41,378 | 58,885,722 |
| 2025-01-07 | 14.16 | 14.72 | 14.01 | 14.72 | +3.44% | 34,439 | 49,600,097 |
| 2025-01-06 | 14.45 | 14.65 | 13.86 | 14.23 | -1.86% | 46,185 | 65,672,844 |
| 2025-01-03 | 15.74 | 15.96 | 14.35 | 14.5 | -8.75% | 66,728 | 100,316,172 |
| 2025-01-02 | 15.31 | 16.41 | 15.31 | 15.89 | +3.11% | 59,051 | 94,640,150 |
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：