股票概览
13.06
-3.19%
-0.43
13.53
开盘价
13.63
最高价
13.05
最低价
19,723
成交量
数据更新至: 2025-01-27
技术指标
13.52
MA5 (5日均线)
13.29
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 | 13.53 | 13.63 | 13.05 | 13.06 | -3.19% | 19,723 | 26,127,253 |
| 2025-01-24 | 13.86 | 13.99 | 13.42 | 13.49 | -2.88% | 14,008 | 19,050,613 |
| 2025-01-23 | 13.58 | 13.96 | 13.56 | 13.89 | +3.04% | 20,098 | 27,815,518 |
| 2025-01-22 | 13.69 | 13.78 | 13.3 | 13.48 | -1.53% | 11,682 | 15,727,282 |
| 2025-01-21 | 13.74 | 13.91 | 13.46 | 13.69 | +1.11% | 17,238 | 23,613,344 |
| 2025-01-20 | 13.2 | 13.65 | 13.05 | 13.54 | +3.68% | 22,886 | 30,663,219 |
| 2025-01-17 | 12.85 | 13.22 | 12.7 | 13.06 | +2.75% | 17,250 | 22,460,915 |
| 2025-01-16 | 12.83 | 13.02 | 12.69 | 12.71 | -1.32% | 10,196 | 13,102,589 |
| 2025-01-15 | 13.06 | 13.06 | 12.79 | 12.88 | -1.38% | 7,396 | 9,502,368 |
| 2025-01-14 | 12.71 | 13.08 | 12.71 | 13.06 | +2.27% | 13,510 | 17,470,716 |
| 2025-01-13 | 12.52 | 12.94 | 12.37 | 12.77 | +0.63% | 7,768 | 9,892,263 |
| 2025-01-10 | 12.9 | 13.04 | 12.62 | 12.69 | -1.7% | 12,051 | 15,436,133 |
| 2025-01-09 | 12.54 | 13 | 12.49 | 12.91 | +2.7% | 15,509 | 19,974,427 |
| 2025-01-08 | 12.36 | 12.7 | 12.3 | 12.57 | +0.96% | 17,099 | 21,443,599 |
| 2025-01-07 | 12.29 | 12.48 | 12.2 | 12.45 | +2.13% | 17,823 | 22,050,681 |
| 2025-01-06 | 12.48 | 12.61 | 12.07 | 12.19 | -0.41% | 12,676 | 15,635,851 |
| 2025-01-03 | 12.5 | 12.77 | 12.2 | 12.24 | -1.92% | 15,948 | 19,984,949 |
| 2025-01-02 | 12.89 | 12.94 | 12.34 | 12.48 | -2.88% | 19,839 | 25,164,539 |
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：