股票概览
13.83
+2.67%
+0.36
14.14
开盘价
14.33
最高价
13.82
最低价
178,860
成交量
数据更新至: 2025-01-27
技术指标
13.51
MA5 (5日均线)
13.43
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 | 14.14 | 14.33 | 13.82 | 13.83 | +2.67% | 178,860 | 252,527,061 |
| 2025-01-24 | 13.36 | 13.58 | 13.28 | 13.47 | +0.67% | 80,782 | 108,514,416 |
| 2025-01-23 | 13.41 | 13.7 | 13.36 | 13.38 | +0.68% | 90,098 | 121,795,313 |
| 2025-01-22 | 13.58 | 13.58 | 13.23 | 13.29 | -2.14% | 77,899 | 104,009,746 |
| 2025-01-21 | 13.25 | 13.87 | 13.23 | 13.58 | +2.65% | 142,507 | 193,673,499 |
| 2025-01-20 | 13.5 | 13.54 | 13.17 | 13.23 | -1.05% | 77,383 | 103,085,513 |
| 2025-01-17 | 13.39 | 13.54 | 13.16 | 13.37 | +0.3% | 94,990 | 126,808,912 |
| 2025-01-16 | 13.42 | 13.57 | 13.18 | 13.33 | +0.3% | 87,703 | 117,297,235 |
| 2025-01-15 | 13.41 | 13.54 | 13.21 | 13.29 | -1.7% | 80,211 | 106,954,113 |
| 2025-01-14 | 13.12 | 13.54 | 13.1 | 13.52 | +2.74% | 131,006 | 175,102,682 |
| 2025-01-13 | 12.35 | 13.32 | 12.29 | 13.16 | +5.79% | 182,646 | 235,158,081 |
| 2025-01-10 | 12.75 | 12.9 | 12.43 | 12.44 | -2.81% | 104,019 | 131,631,951 |
| 2025-01-09 | 12.94 | 13.03 | 12.79 | 12.8 | -1.08% | 79,904 | 103,046,725 |
| 2025-01-08 | 12.9 | 13.07 | 12.48 | 12.94 | -0.23% | 108,219 | 138,675,845 |
| 2025-01-07 | 12.85 | 13.03 | 12.57 | 12.97 | +1.73% | 103,793 | 132,911,703 |
| 2025-01-06 | 12.88 | 12.99 | 12.63 | 12.75 | -1.01% | 80,223 | 102,569,807 |
| 2025-01-03 | 13.01 | 13.19 | 12.86 | 12.88 | -0.85% | 107,261 | 139,705,468 |
| 2025-01-02 | 13.44 | 13.48 | 12.84 | 12.99 | -3.35% | 156,781 | 205,611,218 |
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：