股票概览
12.71
+0.16%
+0.02
12.7
开盘价
12.83
最高价
12.66
最低价
249,987
成交量
数据更新至: 2025-01-27
技术指标
12.63
MA5 (5日均线)
12.65
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 | 12.7 | 12.83 | 12.66 | 12.71 | +0.16% | 249,987 | 318,546,242 |
| 2025-01-24 | 12.52 | 12.72 | 12.46 | 12.69 | +1.85% | 260,314 | 328,441,807 |
| 2025-01-23 | 12.64 | 12.76 | 12.45 | 12.46 | -1.03% | 261,917 | 330,248,997 |
| 2025-01-22 | 12.67 | 12.7 | 12.51 | 12.59 | -0.79% | 172,340 | 216,973,090 |
| 2025-01-21 | 12.68 | 12.71 | 12.5 | 12.69 | +0.4% | 198,222 | 250,315,276 |
| 2025-01-20 | 12.74 | 12.76 | 12.61 | 12.64 | -0.78% | 204,812 | 259,232,224 |
| 2025-01-17 | 12.65 | 12.79 | 12.6 | 12.74 | +0.16% | 244,305 | 310,562,953 |
| 2025-01-16 | 12.7 | 12.89 | 12.59 | 12.72 | +1.27% | 389,154 | 495,173,639 |
| 2025-01-15 | 12.6 | 12.73 | 12.45 | 12.56 | -1.1% | 261,972 | 328,732,169 |
| 2025-01-14 | 12.5 | 12.74 | 12.43 | 12.7 | +1.2% | 443,794 | 559,436,465 |
| 2025-01-13 | 12 | 12.59 | 11.95 | 12.55 | +3.55% | 525,859 | 652,871,820 |
| 2025-01-10 | 12.19 | 12.39 | 12.1 | 12.12 | -0.57% | 217,677 | 265,996,861 |
| 2025-01-09 | 12.13 | 12.25 | 12.06 | 12.19 | +0.49% | 169,181 | 205,965,195 |
| 2025-01-08 | 12.32 | 12.37 | 11.9 | 12.13 | -2.33% | 308,110 | 372,858,537 |
| 2025-01-07 | 12.28 | 12.43 | 12.14 | 12.42 | +1.14% | 253,515 | 312,696,716 |
| 2025-01-06 | 12.08 | 12.46 | 11.9 | 12.28 | +1.91% | 324,051 | 397,503,493 |
| 2025-01-03 | 12.02 | 12.48 | 12.02 | 12.05 | +0.58% | 424,980 | 520,125,930 |
| 2025-01-02 | 12.21 | 12.36 | 11.88 | 11.98 | -1.72% | 263,544 | 319,932,479 |
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：