股票概览
11.96
-3.47%
-0.43
12.39
开盘价
12.4
最高价
11.93
最低价
233,781
成交量
数据更新至: 2025-01-27
技术指标
12.24
MA5 (5日均线)
12.12
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 | 12.39 | 12.4 | 11.93 | 11.96 | -3.47% | 233,781 | 282,366,459 |
| 2025-01-24 | 12.14 | 12.48 | 12.12 | 12.39 | +1.39% | 269,166 | 332,025,471 |
| 2025-01-23 | 12.6 | 12.65 | 12.21 | 12.22 | -2.16% | 352,356 | 436,625,058 |
| 2025-01-22 | 12.08 | 12.5 | 12.02 | 12.49 | +2.88% | 486,982 | 601,185,428 |
| 2025-01-21 | 11.97 | 12.32 | 11.64 | 12.14 | +2.45% | 372,261 | 447,677,886 |
| 2025-01-20 | 11.78 | 12.28 | 11.7 | 11.85 | +1.37% | 262,043 | 313,544,904 |
| 2025-01-17 | 11.81 | 12.04 | 11.66 | 11.69 | -2.58% | 252,672 | 297,859,601 |
| 2025-01-16 | 11.87 | 12.4 | 11.82 | 12 | +1.1% | 326,172 | 393,305,570 |
| 2025-01-15 | 12.46 | 12.54 | 11.75 | 11.87 | -5.94% | 535,817 | 649,369,985 |
| 2025-01-14 | 12.1 | 12.62 | 11.93 | 12.62 | +4.99% | 528,944 | 654,260,623 |
| 2025-01-13 | 11.77 | 12.23 | 11.68 | 12.02 | -2.12% | 349,414 | 418,261,165 |
| 2025-01-10 | 11.7 | 12.49 | 11.35 | 12.28 | +2.33% | 627,276 | 760,786,198 |
| 2025-01-09 | 11.82 | 12.39 | 11.58 | 12 | +1.52% | 563,415 | 679,511,915 |
| 2025-01-08 | 11.84 | 12.07 | 11.26 | 11.82 | 0% | 415,458 | 483,138,821 |
| 2025-01-07 | 11.13 | 11.83 | 11.11 | 11.82 | +5.72% | 356,326 | 413,888,989 |
| 2025-01-06 | 11.1 | 11.38 | 10.85 | 11.18 | +0.54% | 209,086 | 232,768,866 |
| 2025-01-03 | 12.01 | 12.02 | 11.04 | 11.12 | -8.33% | 339,646 | 388,990,461 |
| 2025-01-02 | 12.1 | 12.28 | 11.86 | 12.13 | -1.06% | 367,098 | 443,829,322 |
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：