股票概览
13.24
-0.15%
-0.02
13.34
开盘价
13.55
最高价
13.2
最低价
22,738
成交量
数据更新至: 2025-01-27
技术指标
13.21
MA5 (5日均线)
12.88
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 | 13.34 | 13.55 | 13.2 | 13.24 | -0.15% | 22,738 | 30,422,081 |
| 2025-01-24 | 13.27 | 13.29 | 13.06 | 13.26 | +0.76% | 19,704 | 25,924,442 |
| 2025-01-23 | 13.19 | 13.4 | 13.06 | 13.16 | +0.77% | 22,856 | 30,275,691 |
| 2025-01-22 | 13.35 | 13.4 | 12.88 | 13.06 | -2.17% | 29,991 | 39,075,030 |
| 2025-01-21 | 13.13 | 13.55 | 13 | 13.35 | +1.14% | 49,678 | 65,925,048 |
| 2025-01-20 | 12.52 | 13.28 | 12.52 | 13.2 | +7.49% | 53,122 | 68,809,977 |
| 2025-01-17 | 12.35 | 12.35 | 12.11 | 12.28 | -0.57% | 18,297 | 22,353,269 |
| 2025-01-16 | 12.38 | 12.59 | 12.21 | 12.35 | -0.24% | 21,280 | 26,357,496 |
| 2025-01-15 | 12.4 | 12.53 | 12.29 | 12.38 | -0.88% | 18,042 | 22,340,397 |
| 2025-01-14 | 12.09 | 12.5 | 11.92 | 12.49 | +4.78% | 28,962 | 35,435,476 |
| 2025-01-13 | 11.77 | 12.03 | 11.73 | 11.92 | -0.67% | 21,286 | 25,364,175 |
| 2025-01-10 | 12.35 | 12.35 | 11.97 | 12 | -2.04% | 14,908 | 18,043,103 |
| 2025-01-09 | 12.26 | 12.4 | 12.11 | 12.25 | 0% | 14,808 | 18,179,030 |
| 2025-01-08 | 12.51 | 12.55 | 11.95 | 12.25 | -1.45% | 18,390 | 22,560,618 |
| 2025-01-07 | 12.16 | 12.47 | 12.01 | 12.43 | +1.64% | 18,922 | 23,261,260 |
| 2025-01-06 | 12.09 | 12.38 | 11.66 | 12.23 | +1.49% | 21,075 | 25,473,490 |
| 2025-01-03 | 12.31 | 12.5 | 11.96 | 12.05 | -2.11% | 19,244 | 23,510,574 |
| 2025-01-02 | 12.74 | 12.98 | 12.26 | 12.31 | -4.05% | 22,814 | 28,846,420 |
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：