股票概览
13.12
-3.1%
-0.42
13.25
开盘价
13.8
最高价
13.1
最低价
35,474
成交量
数据更新至: 2025-01-27
技术指标
13.28
MA5 (5日均线)
13.02
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 | 13.25 | 13.8 | 13.1 | 13.12 | -3.1% | 35,474 | 47,555,016 |
| 2025-01-24 | 12.83 | 14.3 | 12.83 | 13.54 | +3.68% | 52,129 | 71,443,102 |
| 2025-01-23 | 13.53 | 13.53 | 13.06 | 13.06 | -2.03% | 19,655 | 26,022,506 |
| 2025-01-22 | 13.21 | 13.6 | 13.16 | 13.33 | 0% | 19,247 | 25,754,940 |
| 2025-01-21 | 13.09 | 13.54 | 12.93 | 13.33 | +1.68% | 28,873 | 38,199,047 |
| 2025-01-20 | 12.7 | 13.21 | 12.7 | 13.11 | +2.66% | 24,159 | 31,376,021 |
| 2025-01-17 | 12.53 | 13.36 | 12.36 | 12.77 | +1.92% | 30,656 | 39,495,165 |
| 2025-01-16 | 12.58 | 12.75 | 12.42 | 12.53 | -0.4% | 14,358 | 18,077,315 |
| 2025-01-15 | 12.8 | 12.8 | 12.54 | 12.58 | -1.56% | 15,695 | 19,835,755 |
| 2025-01-14 | 12.41 | 12.78 | 12.41 | 12.78 | +3.06% | 27,273 | 34,449,867 |
| 2025-01-13 | 12.23 | 12.54 | 11.91 | 12.4 | +1.39% | 21,381 | 26,285,717 |
| 2025-01-10 | 12.08 | 13.3 | 12.08 | 12.23 | +0.33% | 36,385 | 46,042,477 |
| 2025-01-09 | 12.19 | 12.26 | 12.06 | 12.19 | -0.25% | 8,827 | 10,748,102 |
| 2025-01-08 | 12.16 | 12.28 | 11.75 | 12.22 | -0.16% | 15,321 | 18,454,268 |
| 2025-01-07 | 11.97 | 12.24 | 11.88 | 12.24 | +2.26% | 12,642 | 15,288,417 |
| 2025-01-06 | 12.09 | 12.28 | 11.67 | 11.97 | -1.24% | 21,625 | 25,962,170 |
| 2025-01-03 | 12.95 | 13 | 12.12 | 12.12 | -6.19% | 26,493 | 32,898,166 |
| 2025-01-02 | 13.04 | 13.49 | 12.85 | 12.92 | -3.94% | 23,204 | 30,542,603 |
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：