股票概览
13.85
-0.65%
-0.09
13.97
开盘价
14.27
最高价
13.85
最低价
3,360
成交量
数据更新至: 2025-01-27
技术指标
13.90
MA5 (5日均线)
13.75
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 | 13.97 | 14.27 | 13.85 | 13.85 | -0.65% | 3,360 | 4,711,195 |
| 2025-01-24 | 14.02 | 14.02 | 13.7 | 13.94 | -0.21% | 4,649 | 6,462,399 |
| 2025-01-23 | 13.81 | 14.1 | 13.79 | 13.97 | +1.53% | 5,214 | 7,289,311 |
| 2025-01-22 | 14.1 | 14.1 | 13.63 | 13.76 | -1.71% | 5,377 | 7,392,208 |
| 2025-01-21 | 13.75 | 14.04 | 13.75 | 14 | +2.26% | 5,701 | 7,933,613 |
| 2025-01-20 | 13.61 | 13.88 | 13.42 | 13.69 | +1.33% | 7,039 | 9,663,203 |
| 2025-01-17 | 13.55 | 13.67 | 13.37 | 13.51 | -0.37% | 3,031 | 4,100,271 |
| 2025-01-16 | 13.64 | 13.74 | 13.41 | 13.56 | 0% | 4,489 | 6,092,707 |
| 2025-01-15 | 13.69 | 13.73 | 13.34 | 13.56 | -0.51% | 6,168 | 8,330,464 |
| 2025-01-14 | 13.16 | 13.66 | 13.14 | 13.63 | +5.09% | 6,814 | 9,140,031 |
| 2025-01-13 | 13 | 13.15 | 12.61 | 12.97 | -0.15% | 4,240 | 5,489,354 |
| 2025-01-10 | 13.45 | 13.59 | 12.98 | 12.99 | -2.99% | 4,492 | 6,004,525 |
| 2025-01-09 | 13.3 | 13.46 | 13.22 | 13.39 | +0.45% | 2,976 | 3,975,275 |
| 2025-01-08 | 13.41 | 13.57 | 12.88 | 13.33 | -0.6% | 6,360 | 8,409,109 |
| 2025-01-07 | 13.11 | 13.42 | 13.02 | 13.41 | +2.37% | 4,467 | 5,897,706 |
| 2025-01-06 | 13.23 | 13.26 | 12.7 | 13.1 | -1.13% | 4,422 | 5,761,715 |
| 2025-01-03 | 13.4 | 13.65 | 13 | 13.25 | -0.75% | 6,143 | 8,180,409 |
| 2025-01-02 | 13.66 | 13.93 | 13.22 | 13.35 | -1.48% | 6,954 | 9,416,098 |
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：