股票概览
11.9
-0.08%
-0.01
11.93
开盘价
12.19
最高价
11.87
最低价
27,429
成交量
数据更新至: 2025-01-27
技术指标
12.13
MA5 (5日均线)
12.35
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 | 11.93 | 12.19 | 11.87 | 11.9 | -0.08% | 27,429 | 32,976,247 |
| 2025-01-24 | 11.79 | 11.95 | 11.69 | 11.91 | +0.25% | 37,218 | 43,934,058 |
| 2025-01-23 | 12.35 | 12.44 | 11.87 | 11.88 | -3.96% | 69,946 | 84,429,899 |
| 2025-01-22 | 12.48 | 12.55 | 12.31 | 12.37 | -1.75% | 21,487 | 26,644,799 |
| 2025-01-21 | 12.77 | 12.79 | 12.46 | 12.59 | -0.79% | 24,463 | 30,728,180 |
| 2025-01-20 | 12.6 | 12.75 | 12.48 | 12.69 | +1.12% | 22,066 | 27,892,893 |
| 2025-01-17 | 12.5 | 12.66 | 12.42 | 12.55 | 0% | 21,223 | 26,616,001 |
| 2025-01-16 | 12.58 | 12.73 | 12.48 | 12.55 | +0.32% | 22,915 | 28,896,616 |
| 2025-01-15 | 12.56 | 12.64 | 12.38 | 12.51 | -0.4% | 20,391 | 25,500,160 |
| 2025-01-14 | 12.08 | 12.58 | 12.08 | 12.56 | +3.97% | 39,589 | 49,016,757 |
| 2025-01-13 | 11.97 | 12.13 | 11.72 | 12.08 | +0.58% | 20,248 | 24,250,129 |
| 2025-01-10 | 12.38 | 12.48 | 12.01 | 12.01 | -2.99% | 21,471 | 26,238,164 |
| 2025-01-09 | 12.27 | 12.57 | 12.21 | 12.38 | -0.4% | 19,827 | 24,639,826 |
| 2025-01-08 | 12.37 | 12.61 | 12.09 | 12.43 | -0.48% | 28,677 | 35,453,392 |
| 2025-01-07 | 12.58 | 12.58 | 12.23 | 12.49 | +1.13% | 23,973 | 29,666,008 |
| 2025-01-06 | 12.29 | 12.55 | 11.92 | 12.35 | +0.98% | 36,133 | 44,361,115 |
| 2025-01-03 | 12.68 | 12.73 | 12.2 | 12.23 | -2.86% | 34,216 | 42,633,859 |
| 2025-01-02 | 12.85 | 13.09 | 12.44 | 12.59 | -2.1% | 32,114 | 41,101,253 |
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：