股票概览
12.31
+0.08%
+0.01
12.35
开盘价
12.49
最高价
12.3
最低价
73,547
成交量
数据更新至: 2025-01-27
技术指标
12.34
MA5 (5日均线)
12.41
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 | 12.35 | 12.49 | 12.3 | 12.31 | +0.08% | 73,547 | 91,165,929 |
| 2025-01-24 | 12.26 | 12.34 | 12.12 | 12.3 | 0% | 72,817 | 89,283,481 |
| 2025-01-23 | 12.36 | 12.43 | 12.22 | 12.3 | +0.33% | 65,511 | 80,843,889 |
| 2025-01-22 | 12.44 | 12.5 | 12.23 | 12.26 | -2.15% | 70,104 | 86,284,032 |
| 2025-01-21 | 12.62 | 12.66 | 12.22 | 12.53 | -0.32% | 87,115 | 108,225,161 |
| 2025-01-20 | 12.78 | 12.84 | 12.5 | 12.57 | -1.1% | 92,452 | 117,073,935 |
| 2025-01-17 | 12.21 | 12.79 | 12.13 | 12.71 | +3% | 139,106 | 174,676,067 |
| 2025-01-16 | 12.39 | 12.65 | 12.16 | 12.34 | +0.24% | 88,454 | 109,682,102 |
| 2025-01-15 | 12.47 | 12.72 | 12.28 | 12.31 | -1.2% | 82,499 | 102,731,004 |
| 2025-01-14 | 12 | 12.48 | 12 | 12.46 | +4.18% | 117,186 | 144,201,086 |
| 2025-01-13 | 12.13 | 12.28 | 11.88 | 11.96 | -3.24% | 126,165 | 151,194,610 |
| 2025-01-10 | 12.9 | 12.9 | 12.32 | 12.36 | -4.11% | 148,847 | 187,313,022 |
| 2025-01-09 | 13.31 | 13.58 | 12.85 | 12.89 | -3.95% | 160,080 | 208,988,729 |
| 2025-01-08 | 13.25 | 13.6 | 12.82 | 13.42 | +0.15% | 143,159 | 188,488,865 |
| 2025-01-07 | 13.31 | 13.44 | 12.94 | 13.4 | +0.9% | 140,899 | 185,915,968 |
| 2025-01-06 | 13.6 | 13.96 | 13.09 | 13.28 | -3.21% | 166,208 | 224,129,341 |
| 2025-01-03 | 14.17 | 14.44 | 13.64 | 13.72 | -3.18% | 229,548 | 319,547,610 |
| 2025-01-02 | 13.59 | 14.91 | 13.58 | 14.17 | +3.43% | 379,914 | 548,292,157 |
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：