股票概览
12.88
+1.42%
+0.18
12.74
开盘价
13.09
最高价
12.73
最低价
21,726
成交量
数据更新至: 2025-01-27
技术指标
12.59
MA5 (5日均线)
12.49
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 | 12.74 | 13.09 | 12.73 | 12.88 | +1.42% | 21,726 | 28,106,275 |
| 2025-01-24 | 12.47 | 12.75 | 12.42 | 12.7 | +1.28% | 15,954 | 20,029,359 |
| 2025-01-23 | 12.53 | 12.82 | 12.45 | 12.54 | +1.29% | 18,328 | 23,251,946 |
| 2025-01-22 | 12.46 | 12.46 | 12.18 | 12.38 | -0.64% | 9,850 | 12,145,026 |
| 2025-01-21 | 12.71 | 12.78 | 12.25 | 12.46 | -1.5% | 22,640 | 28,176,052 |
| 2025-01-20 | 12.27 | 12.7 | 12.12 | 12.65 | +3.27% | 19,344 | 24,232,858 |
| 2025-01-17 | 12.38 | 12.38 | 12.12 | 12.25 | -0.81% | 11,964 | 14,631,329 |
| 2025-01-16 | 12.46 | 12.7 | 12.2 | 12.35 | -0.56% | 13,446 | 16,657,646 |
| 2025-01-15 | 12.4 | 12.65 | 12.14 | 12.42 | +1.22% | 24,208 | 29,909,997 |
| 2025-01-14 | 11.65 | 12.3 | 11.61 | 12.27 | +6.79% | 25,456 | 30,581,215 |
| 2025-01-13 | 11.4 | 11.64 | 11.05 | 11.49 | +0.52% | 19,508 | 22,140,468 |
| 2025-01-10 | 11.83 | 12.05 | 11.43 | 11.43 | -3.87% | 17,849 | 20,911,633 |
| 2025-01-09 | 12.04 | 12.04 | 11.76 | 11.89 | -0.08% | 15,499 | 18,440,499 |
| 2025-01-08 | 11.94 | 12.09 | 11.43 | 11.9 | -0.17% | 23,832 | 28,219,701 |
| 2025-01-07 | 11.42 | 11.92 | 11.32 | 11.92 | +5.39% | 23,990 | 27,937,787 |
| 2025-01-06 | 11.3 | 11.49 | 10.6 | 11.31 | -0.7% | 20,957 | 23,453,407 |
| 2025-01-03 | 12.12 | 12.23 | 11.36 | 11.39 | -5.79% | 28,049 | 32,866,599 |
| 2025-01-02 | 12.2 | 12.69 | 12 | 12.09 | -1.06% | 21,044 | 25,979,451 |
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：