股票概览
13.39
-1.11%
-0.15
13.49
开盘价
13.68
最高价
13.39
最低价
15,578
成交量
数据更新至: 2025-01-27
技术指标
13.25
MA5 (5日均线)
13.11
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 | 13.49 | 13.68 | 13.39 | 13.39 | -1.11% | 15,578 | 21,040,356 |
| 2025-01-24 | 13.23 | 13.6 | 13.14 | 13.54 | +2.5% | 22,183 | 29,881,111 |
| 2025-01-23 | 13.25 | 13.5 | 13.11 | 13.21 | +1.07% | 20,462 | 27,260,352 |
| 2025-01-22 | 13.07 | 13.15 | 12.76 | 13.07 | +0.15% | 18,501 | 23,943,505 |
| 2025-01-21 | 13.15 | 13.25 | 12.97 | 13.05 | -0.53% | 11,565 | 15,098,702 |
| 2025-01-20 | 13 | 13.38 | 13 | 13.12 | +0.92% | 25,861 | 34,006,882 |
| 2025-01-17 | 12.82 | 13.05 | 12.7 | 13 | +1.4% | 23,614 | 30,444,662 |
| 2025-01-16 | 12.85 | 13.06 | 12.79 | 12.82 | -0.16% | 21,894 | 28,323,019 |
| 2025-01-15 | 12.97 | 13.1 | 12.76 | 12.84 | -1.61% | 30,128 | 38,688,563 |
| 2025-01-14 | 12.82 | 13.14 | 12.79 | 13.05 | +1.79% | 35,499 | 46,150,479 |
| 2025-01-13 | 12.58 | 12.84 | 12.48 | 12.82 | +1.91% | 14,410 | 18,276,077 |
| 2025-01-10 | 12.91 | 13.1 | 12.58 | 12.58 | -2.56% | 17,873 | 22,916,549 |
| 2025-01-09 | 12.8 | 13.13 | 12.76 | 12.91 | 0% | 19,726 | 25,525,454 |
| 2025-01-08 | 13.21 | 13.23 | 12.52 | 12.91 | -2.2% | 31,496 | 40,554,742 |
| 2025-01-07 | 13.45 | 13.64 | 13 | 13.2 | -2.08% | 21,991 | 29,039,374 |
| 2025-01-06 | 13.72 | 13.81 | 13.32 | 13.48 | +0.07% | 21,115 | 28,501,725 |
| 2025-01-03 | 13.75 | 14.05 | 13.43 | 13.47 | -2.18% | 19,391 | 26,554,972 |
| 2025-01-02 | 14.27 | 14.42 | 13.58 | 13.77 | -3.64% | 23,853 | 33,479,267 |
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：