股票概览
12.46
-0.64%
-0.08
12.7
开盘价
12.79
最高价
12.42
最低价
694,669
成交量
数据更新至: 2025-01-27
技术指标
12.20
MA5 (5日均线)
11.90
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 | 12.79 | 12.42 | 12.46 | -0.64% | 694,669 | 874,756,537 |
| 2025-01-24 | 12.2 | 12.59 | 12.15 | 12.54 | +2.2% | 769,191 | 957,258,231 |
| 2025-01-23 | 11.98 | 12.6 | 11.98 | 12.27 | +3.37% | 1,092,089 | 1,351,083,540 |
| 2025-01-22 | 11.94 | 12 | 11.77 | 11.87 | +0.17% | 572,874 | 680,017,729 |
| 2025-01-21 | 11.71 | 11.88 | 11.55 | 11.85 | +1.54% | 484,186 | 569,135,026 |
| 2025-01-20 | 11.7 | 11.86 | 11.61 | 11.67 | +0.69% | 423,253 | 496,985,034 |
| 2025-01-17 | 11.5 | 11.69 | 11.39 | 11.59 | +0.52% | 337,918 | 391,246,245 |
| 2025-01-16 | 11.57 | 11.9 | 11.46 | 11.53 | -0.26% | 472,059 | 549,804,025 |
| 2025-01-15 | 11.64 | 11.73 | 11.49 | 11.56 | -0.6% | 433,341 | 503,489,789 |
| 2025-01-14 | 11.2 | 11.7 | 11.08 | 11.63 | +4.03% | 619,664 | 711,797,807 |
| 2025-01-13 | 11.01 | 11.36 | 10.96 | 11.18 | +0.54% | 336,223 | 375,884,676 |
| 2025-01-10 | 11.38 | 11.57 | 11.12 | 11.12 | -2.63% | 336,256 | 381,226,417 |
| 2025-01-09 | 11.3 | 11.58 | 11.27 | 11.42 | 0% | 373,327 | 427,961,981 |
| 2025-01-08 | 11.16 | 11.63 | 10.9 | 11.42 | +1.51% | 623,252 | 702,355,771 |
| 2025-01-07 | 10.88 | 11.25 | 10.85 | 11.25 | +3.4% | 481,197 | 533,536,379 |
| 2025-01-06 | 10.81 | 11.05 | 10.72 | 10.88 | 0% | 391,751 | 426,601,447 |
| 2025-01-03 | 11.18 | 11.26 | 10.84 | 10.88 | -2.68% | 467,413 | 515,843,210 |
| 2025-01-02 | 11.52 | 11.62 | 11.03 | 11.18 | -3.54% | 601,893 | 684,794,188 |
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：