股票概览
12.88
+0.16%
+0.02
12.81
开盘价
13.95
最高价
12.81
最低价
96,855
成交量
数据更新至: 2025-01-27
技术指标
13.72
MA5 (5日均线)
14.27
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 | 12.81 | 13.95 | 12.81 | 12.88 | +0.16% | 96,855 | 128,174,723 |
| 2025-01-24 | 13.39 | 13.48 | 12.86 | 12.86 | -10.01% | 135,698 | 175,756,607 |
| 2025-01-23 | 14.7 | 15.11 | 14.26 | 14.29 | -0.76% | 103,385 | 152,452,763 |
| 2025-01-22 | 14.2 | 14.69 | 14 | 14.4 | +1.55% | 70,512 | 101,248,469 |
| 2025-01-21 | 14.66 | 14.69 | 14.05 | 14.18 | -2.61% | 68,005 | 96,863,490 |
| 2025-01-20 | 14.5 | 14.8 | 14.44 | 14.56 | +0.34% | 69,897 | 102,122,008 |
| 2025-01-17 | 14.8 | 15.03 | 14.51 | 14.51 | -3.84% | 94,386 | 138,943,535 |
| 2025-01-16 | 14.67 | 15.2 | 14.51 | 15.09 | +2.72% | 145,779 | 216,326,564 |
| 2025-01-15 | 14.99 | 15.17 | 14.63 | 14.69 | -3.67% | 131,735 | 194,928,429 |
| 2025-01-14 | 14.8 | 15.4 | 14.66 | 15.25 | +1.13% | 196,679 | 295,237,009 |
| 2025-01-13 | 14.06 | 15.67 | 14.01 | 15.08 | +3.01% | 221,142 | 329,889,244 |
| 2025-01-10 | 13.3 | 14.64 | 13.21 | 14.64 | +9.99% | 131,152 | 186,985,136 |
| 2025-01-09 | 13.21 | 13.54 | 13.21 | 13.31 | -0.37% | 38,106 | 50,972,464 |
| 2025-01-08 | 13.25 | 13.46 | 12.9 | 13.36 | -1.55% | 67,504 | 89,075,561 |
| 2025-01-07 | 12.81 | 13.99 | 12.8 | 13.57 | +5.93% | 76,183 | 101,558,369 |
| 2025-01-06 | 12.9 | 13.02 | 12.51 | 12.81 | -0.93% | 31,804 | 40,710,919 |
| 2025-01-03 | 13.52 | 13.6 | 12.85 | 12.93 | -4.08% | 43,418 | 57,008,267 |
| 2025-01-02 | 13.86 | 13.99 | 13.32 | 13.48 | -2.81% | 37,106 | 50,821,999 |
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：