股票概览
12.51
-3.4%
-0.44
13.04
开盘价
13.24
最高价
12.5
最低价
236,452
成交量
数据更新至: 2025-01-27
技术指标
12.71
MA5 (5日均线)
12.85
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 | 13.04 | 13.24 | 12.5 | 12.51 | -3.4% | 236,452 | 301,418,265 |
| 2025-01-24 | 12.46 | 13.03 | 12.45 | 12.95 | +2.05% | 287,477 | 368,962,676 |
| 2025-01-23 | 12.82 | 13.45 | 12.69 | 12.69 | +0.71% | 375,335 | 491,177,675 |
| 2025-01-22 | 12.62 | 12.75 | 12.5 | 12.6 | -1.49% | 178,991 | 225,748,505 |
| 2025-01-21 | 13.07 | 13.17 | 12.61 | 12.79 | -1.39% | 257,945 | 329,754,975 |
| 2025-01-20 | 13.19 | 13.31 | 12.91 | 12.97 | +0.46% | 214,670 | 280,153,941 |
| 2025-01-17 | 12.95 | 13.16 | 12.82 | 12.91 | -0.69% | 226,740 | 294,179,219 |
| 2025-01-16 | 13.08 | 13.47 | 12.81 | 13 | +0.39% | 334,641 | 439,483,175 |
| 2025-01-15 | 13.12 | 13.33 | 12.82 | 12.95 | -1.52% | 326,990 | 424,385,216 |
| 2025-01-14 | 12.21 | 13.15 | 11.94 | 13.15 | +9.49% | 448,927 | 569,709,247 |
| 2025-01-13 | 11.23 | 12.14 | 11.23 | 12.01 | -0.74% | 362,959 | 427,116,110 |
| 2025-01-10 | 12.65 | 12.83 | 12.09 | 12.1 | -4.65% | 246,567 | 307,779,091 |
| 2025-01-09 | 12.54 | 12.83 | 12.45 | 12.69 | +0.55% | 247,994 | 315,208,313 |
| 2025-01-08 | 12.79 | 12.93 | 12.09 | 12.62 | -1.94% | 384,485 | 480,911,510 |
| 2025-01-07 | 12.69 | 12.9 | 12.52 | 12.87 | +2.88% | 253,316 | 322,300,209 |
| 2025-01-06 | 12.77 | 12.94 | 12.42 | 12.51 | -2.04% | 248,971 | 314,269,239 |
| 2025-01-03 | 13.66 | 13.8 | 12.72 | 12.77 | -6.52% | 381,393 | 500,067,493 |
| 2025-01-02 | 14.16 | 14.41 | 13.46 | 13.66 | -4.48% | 379,075 | 527,877,918 |
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：