股票概览
13.06
-0.31%
-0.04
13.1
开盘价
13.33
最高价
12.86
最低价
11,154
成交量
数据更新至: 2025-01-27
技术指标
13.01
MA5 (5日均线)
12.93
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 | 13.1 | 13.33 | 12.86 | 13.06 | -0.31% | 11,154 | 14,668,628 |
| 2025-01-24 | 12.95 | 13.12 | 12.81 | 13.1 | +1.47% | 8,997 | 11,685,895 |
| 2025-01-23 | 13.01 | 13.17 | 12.9 | 12.91 | +0.08% | 10,720 | 13,978,204 |
| 2025-01-22 | 13.07 | 13.1 | 12.8 | 12.9 | -1.45% | 10,619 | 13,741,845 |
| 2025-01-21 | 13.4 | 13.4 | 12.96 | 13.09 | -1.36% | 17,725 | 23,227,198 |
| 2025-01-20 | 12.85 | 13.44 | 12.73 | 13.27 | +3.27% | 25,248 | 33,325,159 |
| 2025-01-17 | 12.78 | 13.12 | 12.41 | 12.85 | +0.55% | 14,985 | 19,129,061 |
| 2025-01-16 | 12.63 | 12.89 | 12.6 | 12.78 | +0.79% | 12,611 | 16,096,014 |
| 2025-01-15 | 12.66 | 12.78 | 12.55 | 12.68 | +0.24% | 10,530 | 13,337,143 |
| 2025-01-14 | 12.1 | 12.65 | 12.03 | 12.65 | +6.12% | 14,411 | 17,947,282 |
| 2025-01-13 | 11.78 | 12.09 | 11.46 | 11.92 | +0.17% | 9,893 | 11,667,836 |
| 2025-01-10 | 12.28 | 12.46 | 11.9 | 11.9 | -3.88% | 10,743 | 13,058,877 |
| 2025-01-09 | 12.15 | 12.44 | 12.06 | 12.38 | +1.31% | 10,762 | 13,283,282 |
| 2025-01-08 | 12.15 | 12.26 | 11.66 | 12.22 | +0.33% | 13,899 | 16,736,585 |
| 2025-01-07 | 11.8 | 12.2 | 11.8 | 12.18 | +3.22% | 11,191 | 13,432,017 |
| 2025-01-06 | 11.74 | 11.97 | 11.21 | 11.8 | -1.01% | 14,832 | 17,353,059 |
| 2025-01-03 | 12.51 | 12.7 | 11.77 | 11.92 | -4.87% | 17,231 | 21,049,875 |
| 2025-01-02 | 12.74 | 13.09 | 12.33 | 12.53 | -0.48% | 15,425 | 19,691,533 |
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：