股票概览
12.12
-3.5%
-0.44
12.72
开盘价
12.83
最高价
12.06
最低价
28,853
成交量
数据更新至: 2025-01-27
技术指标
12.28
MA5 (5日均线)
12.25
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 | 12.72 | 12.83 | 12.06 | 12.12 | -3.5% | 28,853 | 35,730,239 |
| 2025-01-24 | 12.27 | 12.58 | 12.18 | 12.56 | +2.28% | 23,112 | 28,674,655 |
| 2025-01-23 | 12.3 | 12.7 | 12.28 | 12.28 | +1.07% | 21,925 | 27,384,768 |
| 2025-01-22 | 12.14 | 12.42 | 12.01 | 12.15 | -1.22% | 14,430 | 17,627,138 |
| 2025-01-21 | 12.53 | 12.91 | 12.2 | 12.3 | -1.68% | 22,083 | 27,205,458 |
| 2025-01-20 | 12.38 | 12.64 | 12.01 | 12.51 | +2.96% | 27,403 | 34,120,915 |
| 2025-01-17 | 12.23 | 12.23 | 11.99 | 12.15 | -0.16% | 15,490 | 18,730,689 |
| 2025-01-16 | 12.15 | 12.41 | 12.09 | 12.17 | +1.42% | 30,992 | 37,959,867 |
| 2025-01-15 | 12.29 | 12.38 | 11.96 | 12 | -2.12% | 25,702 | 31,151,032 |
| 2025-01-14 | 11.79 | 12.26 | 11.75 | 12.26 | +5.51% | 25,436 | 30,660,683 |
| 2025-01-13 | 11.63 | 11.76 | 11.07 | 11.62 | -0.09% | 27,441 | 31,424,538 |
| 2025-01-10 | 12.12 | 12.3 | 11.55 | 11.63 | -3.96% | 19,977 | 23,880,474 |
| 2025-01-09 | 12.2 | 12.29 | 12.01 | 12.11 | -0.82% | 23,970 | 29,217,532 |
| 2025-01-08 | 12.08 | 12.53 | 11.84 | 12.21 | -0.97% | 37,544 | 45,894,083 |
| 2025-01-07 | 12.25 | 12.41 | 11.74 | 12.33 | +5.29% | 32,228 | 38,916,691 |
| 2025-01-06 | 11.9 | 11.96 | 11.11 | 11.71 | -0.68% | 32,442 | 37,689,155 |
| 2025-01-03 | 12.49 | 12.58 | 11.7 | 11.79 | -4.07% | 38,329 | 46,262,426 |
| 2025-01-02 | 12.61 | 12.75 | 12.17 | 12.29 | -0.57% | 46,036 | 57,377,653 |
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：