股票概览
12.42
+0.32%
+0.04
12.51
开盘价
12.65
最高价
12.39
最低价
22,580
成交量
数据更新至: 2025-01-27
技术指标
12.41
MA5 (5日均线)
12.39
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 | 12.51 | 12.65 | 12.39 | 12.42 | +0.32% | 22,580 | 28,297,687 |
| 2025-01-24 | 12.31 | 12.48 | 12.28 | 12.38 | -0.24% | 21,553 | 26,676,425 |
| 2025-01-23 | 12.49 | 12.63 | 12.41 | 12.41 | +0.24% | 21,958 | 27,498,609 |
| 2025-01-22 | 12.45 | 12.46 | 12.27 | 12.38 | -0.72% | 15,261 | 18,855,485 |
| 2025-01-21 | 12.58 | 12.6 | 12.35 | 12.47 | -0.24% | 14,097 | 17,520,764 |
| 2025-01-20 | 12.41 | 12.56 | 12.35 | 12.5 | +1.3% | 18,421 | 23,001,437 |
| 2025-01-17 | 12.25 | 12.41 | 12.22 | 12.34 | 0% | 15,348 | 18,915,977 |
| 2025-01-16 | 12.37 | 12.52 | 12.28 | 12.34 | +0.24% | 25,856 | 32,081,448 |
| 2025-01-15 | 12.31 | 12.38 | 12.19 | 12.31 | 0% | 20,224 | 24,843,388 |
| 2025-01-14 | 12.14 | 12.36 | 12.08 | 12.31 | +2.16% | 35,243 | 43,228,545 |
| 2025-01-13 | 11.85 | 12.1 | 11.76 | 12.05 | +0.84% | 15,490 | 18,546,014 |
| 2025-01-10 | 12.26 | 12.36 | 11.95 | 11.95 | -2.53% | 19,380 | 23,535,876 |
| 2025-01-09 | 12.32 | 12.37 | 12.13 | 12.26 | -0.49% | 14,349 | 17,662,293 |
| 2025-01-08 | 12.32 | 12.4 | 12.03 | 12.32 | -0.56% | 29,437 | 36,055,098 |
| 2025-01-07 | 12.46 | 12.53 | 12.25 | 12.39 | -0.48% | 22,803 | 28,196,289 |
| 2025-01-06 | 12.38 | 12.55 | 12.15 | 12.45 | +0.57% | 27,663 | 34,305,363 |
| 2025-01-03 | 12.8 | 12.93 | 12.33 | 12.38 | -2.67% | 36,248 | 45,679,832 |
| 2025-01-02 | 13.08 | 13.18 | 12.62 | 12.72 | -2.75% | 31,014 | 40,026,349 |
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：