股票概览
13.88
-5.13%
-0.75
14.84
开盘价
14.95
最高价
13.87
最低价
126,532
成交量
数据更新至: 2025-01-27
技术指标
13.95
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 | 14.84 | 14.95 | 13.87 | 13.88 | -5.13% | 126,532 | 178,925,450 |
| 2025-01-24 | 13.7 | 14.75 | 13.69 | 14.63 | +5.03% | 133,132 | 191,600,198 |
| 2025-01-23 | 13.85 | 14.66 | 13.7 | 13.93 | +2.13% | 127,273 | 181,293,928 |
| 2025-01-22 | 13.7 | 13.74 | 13.47 | 13.64 | -0.37% | 49,045 | 66,659,177 |
| 2025-01-21 | 13.69 | 13.79 | 13.42 | 13.69 | +0.74% | 53,725 | 73,091,187 |
| 2025-01-20 | 13.78 | 13.93 | 13.5 | 13.59 | 0% | 60,896 | 83,526,101 |
| 2025-01-17 | 13.57 | 13.73 | 13.34 | 13.59 | +1.04% | 62,688 | 85,008,666 |
| 2025-01-16 | 13.62 | 14.05 | 13.41 | 13.45 | -0.3% | 67,472 | 92,227,533 |
| 2025-01-15 | 13.64 | 13.88 | 13.41 | 13.49 | -0.88% | 76,325 | 104,102,480 |
| 2025-01-14 | 12.8 | 13.62 | 12.68 | 13.61 | +7.17% | 85,558 | 114,056,208 |
| 2025-01-13 | 12.67 | 13.02 | 12.41 | 12.7 | -0.47% | 59,610 | 75,724,012 |
| 2025-01-10 | 12.76 | 13.06 | 12.61 | 12.76 | +0.24% | 78,573 | 101,173,354 |
| 2025-01-09 | 12.81 | 13.05 | 12.7 | 12.73 | -1.16% | 62,757 | 80,592,990 |
| 2025-01-08 | 12.68 | 13.14 | 12.27 | 12.88 | +1.66% | 96,632 | 122,749,787 |
| 2025-01-07 | 12.06 | 12.68 | 12.06 | 12.67 | +5.06% | 68,463 | 85,148,392 |
| 2025-01-06 | 12.3 | 12.47 | 11.92 | 12.06 | -3.13% | 86,035 | 104,899,918 |
| 2025-01-03 | 13.29 | 13.35 | 12.38 | 12.45 | -5.4% | 85,816 | 109,988,837 |
| 2025-01-02 | 13.6 | 13.79 | 13.01 | 13.16 | -4.64% | 95,189 | 127,913,330 |
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：