股票概览
12.55
+1.54%
+0.19
12.39
开盘价
12.65
最高价
12.39
最低价
18,385
成交量
数据更新至: 2025-01-27
技术指标
12.45
MA5 (5日均线)
12.47
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 | 12.65 | 12.39 | 12.55 | +1.54% | 18,385 | 23,124,150 |
| 2025-01-24 | 12.38 | 12.45 | 12.24 | 12.36 | +0.08% | 11,920 | 14,695,609 |
| 2025-01-23 | 12.59 | 12.67 | 12.35 | 12.35 | -1.2% | 14,029 | 17,566,999 |
| 2025-01-22 | 12.49 | 12.57 | 12.36 | 12.5 | -0.08% | 9,093 | 11,345,841 |
| 2025-01-21 | 12.73 | 12.77 | 12.39 | 12.51 | -1.34% | 13,835 | 17,296,238 |
| 2025-01-20 | 12.48 | 12.68 | 12.3 | 12.68 | +1.77% | 19,194 | 24,127,888 |
| 2025-01-17 | 12.33 | 12.65 | 12.23 | 12.46 | +0.73% | 16,451 | 20,408,946 |
| 2025-01-16 | 12.44 | 12.54 | 12.27 | 12.37 | -0.24% | 15,040 | 18,642,975 |
| 2025-01-15 | 12.53 | 12.58 | 12.36 | 12.4 | -1.2% | 21,572 | 26,883,647 |
| 2025-01-14 | 11.98 | 12.9 | 11.98 | 12.55 | +4.76% | 28,991 | 35,853,405 |
| 2025-01-13 | 11.73 | 11.98 | 11.42 | 11.98 | +1.78% | 16,478 | 19,446,451 |
| 2025-01-10 | 12.2 | 12.24 | 11.75 | 11.77 | -3.29% | 18,286 | 21,886,686 |
| 2025-01-09 | 12.43 | 12.43 | 12.09 | 12.17 | -2.25% | 20,635 | 25,170,005 |
| 2025-01-08 | 12.2 | 12.59 | 12.09 | 12.45 | +2.05% | 28,381 | 35,172,353 |
| 2025-01-07 | 12.12 | 12.33 | 11.92 | 12.2 | +0.66% | 15,398 | 18,678,952 |
| 2025-01-06 | 12.01 | 12.25 | 11.52 | 12.12 | +0.41% | 14,766 | 17,724,654 |
| 2025-01-03 | 12.34 | 12.47 | 11.98 | 12.07 | -2.19% | 22,150 | 27,052,154 |
| 2025-01-02 | 12.36 | 12.76 | 12.21 | 12.34 | -0.8% | 26,452 | 33,016,513 |
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：