股票概览
13.83
-1.36%
-0.19
14.18
开盘价
14.58
最高价
13.79
最低价
142,320
成交量
数据更新至: 2025-01-27
技术指标
13.57
MA5 (5日均线)
13.48
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 | 14.18 | 14.58 | 13.79 | 13.83 | -1.36% | 142,320 | 200,699,216 |
| 2025-01-24 | 13.33 | 14.07 | 13.31 | 14.02 | +5.18% | 165,585 | 228,311,348 |
| 2025-01-23 | 13.5 | 13.95 | 13.33 | 13.33 | +0.76% | 135,868 | 185,237,981 |
| 2025-01-22 | 13.31 | 13.38 | 13.04 | 13.23 | -1.49% | 72,815 | 96,388,854 |
| 2025-01-21 | 13.4 | 13.53 | 13.17 | 13.43 | +0.67% | 80,518 | 107,430,605 |
| 2025-01-20 | 13.43 | 13.49 | 13.16 | 13.34 | +0.45% | 89,986 | 119,989,661 |
| 2025-01-17 | 13.57 | 13.57 | 13.18 | 13.28 | -0.6% | 99,330 | 132,561,078 |
| 2025-01-16 | 13.52 | 13.8 | 13.27 | 13.36 | 0% | 115,825 | 156,924,157 |
| 2025-01-15 | 13.65 | 13.8 | 13.3 | 13.36 | -1.69% | 106,622 | 143,800,058 |
| 2025-01-14 | 12.8 | 13.65 | 12.6 | 13.59 | +8.2% | 162,385 | 214,568,837 |
| 2025-01-13 | 12.3 | 12.63 | 12 | 12.56 | +1.45% | 83,188 | 103,515,447 |
| 2025-01-10 | 12.98 | 13.15 | 12.37 | 12.38 | -4.84% | 101,343 | 129,348,851 |
| 2025-01-09 | 13.03 | 13.28 | 12.9 | 13.01 | -0.38% | 96,739 | 126,656,575 |
| 2025-01-08 | 13 | 13.28 | 12.56 | 13.06 | 0% | 118,332 | 153,853,719 |
| 2025-01-07 | 12.96 | 13.08 | 12.61 | 13.06 | +1.79% | 92,174 | 118,663,047 |
| 2025-01-06 | 12.71 | 13.11 | 12.48 | 12.83 | +0.08% | 96,369 | 123,664,943 |
| 2025-01-03 | 13.9 | 14.05 | 12.8 | 12.82 | -6.9% | 164,178 | 216,904,575 |
| 2025-01-02 | 14.02 | 14.41 | 13.6 | 13.77 | -1.5% | 164,033 | 230,090,349 |
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：