股票概览
14.6
+4.58%
+0.64
13.99
开盘价
15.06
最高价
13.81
最低价
29,701
成交量
数据更新至: 2025-01-23
技术指标
13.54
MA5 (5日均线)
13.05
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-23 | 13.99 | 15.06 | 13.81 | 14.6 | +4.58% | 29,701 | 42,976,682 |
| 2025-01-22 | 13.26 | 13.96 | 13.21 | 13.96 | +4.18% | 17,078 | 23,269,114 |
| 2025-01-21 | 12.75 | 13.58 | 12.53 | 13.4 | +5.76% | 15,807 | 20,804,516 |
| 2025-01-20 | 12.9 | 13.01 | 12.3 | 12.67 | -2.91% | 10,326 | 13,057,901 |
| 2025-01-17 | 12.74 | 13.19 | 12.74 | 13.05 | +1.08% | 5,672 | 7,414,880 |
| 2025-01-16 | 12.81 | 12.94 | 12.7 | 12.91 | +0.78% | 3,814 | 4,889,124 |
| 2025-01-15 | 13 | 13.01 | 12.6 | 12.81 | -0.47% | 4,960 | 6,357,142 |
| 2025-01-14 | 12.38 | 12.9 | 12.15 | 12.87 | +6.01% | 5,929 | 7,490,182 |
| 2025-01-13 | 11.9 | 12.33 | 11.8 | 12.14 | +0.58% | 4,060 | 4,901,902 |
| 2025-01-10 | 12.52 | 12.55 | 12.07 | 12.07 | -2.58% | 3,098 | 3,791,117 |
| 2025-01-09 | 12.3 | 12.58 | 12.12 | 12.39 | +0.24% | 3,277 | 4,054,770 |
| 2025-01-08 | 12.73 | 12.73 | 12.01 | 12.36 | -0.96% | 4,780 | 5,878,816 |
| 2025-01-07 | 12.17 | 12.92 | 12.13 | 12.48 | +2.55% | 4,713 | 5,803,454 |
| 2025-01-06 | 12.37 | 12.59 | 12.03 | 12.17 | -1.62% | 6,777 | 8,287,919 |
| 2025-01-03 | 13.02 | 13.18 | 12.31 | 12.37 | -2.83% | 10,336 | 13,231,865 |
| 2025-01-02 | 13.79 | 13.88 | 12.67 | 12.73 | +0.87% | 10,085 | 13,103,972 |
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：