股票概览
12.05
-2.67%
-0.33
12.38
开盘价
12.51
最高价
12.04
最低价
58,659
成交量
数据更新至: 2025-01-27
技术指标
12.73
MA5 (5日均线)
12.60
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 | 12.38 | 12.51 | 12.04 | 12.05 | -2.67% | 58,659 | 71,548,010 |
| 2025-01-24 | 12.75 | 12.95 | 12.22 | 12.38 | -3.51% | 114,126 | 143,048,317 |
| 2025-01-23 | 13.7 | 13.7 | 12.76 | 12.83 | -4.33% | 95,723 | 126,206,509 |
| 2025-01-22 | 12.97 | 13.57 | 12.88 | 13.41 | +3.23% | 135,083 | 180,005,884 |
| 2025-01-21 | 13.06 | 13.13 | 12.65 | 12.99 | +0.31% | 88,350 | 113,671,098 |
| 2025-01-20 | 12.5 | 12.99 | 12.5 | 12.95 | +4.69% | 113,653 | 146,076,161 |
| 2025-01-17 | 12.48 | 12.55 | 12.13 | 12.37 | -0.8% | 48,801 | 60,170,145 |
| 2025-01-16 | 12.3 | 12.55 | 12.2 | 12.47 | +1.88% | 64,142 | 79,499,336 |
| 2025-01-15 | 12.35 | 12.43 | 12.12 | 12.24 | -0.89% | 47,044 | 57,482,262 |
| 2025-01-14 | 11.87 | 12.4 | 11.68 | 12.35 | +5.47% | 81,097 | 98,810,804 |
| 2025-01-13 | 11.47 | 11.75 | 11.1 | 11.71 | +1.12% | 58,210 | 66,707,921 |
| 2025-01-10 | 12.22 | 12.36 | 11.58 | 11.58 | -7.06% | 103,673 | 124,438,987 |
| 2025-01-09 | 12.43 | 12.95 | 12.15 | 12.46 | +0.24% | 127,283 | 159,627,506 |
| 2025-01-08 | 11.9 | 12.82 | 11.77 | 12.43 | +3.84% | 127,485 | 158,306,429 |
| 2025-01-07 | 11.42 | 11.97 | 11.35 | 11.97 | +4.82% | 72,758 | 85,438,081 |
| 2025-01-06 | 11.42 | 11.69 | 10.97 | 11.42 | -0.87% | 68,252 | 77,593,161 |
| 2025-01-03 | 12.4 | 12.56 | 11.48 | 11.52 | -6.49% | 104,765 | 125,533,864 |
| 2025-01-02 | 12.1 | 13.64 | 11.81 | 12.32 | +2.75% | 120,823 | 152,052,419 |
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：