股票概览
11.93
-1.16%
-0.14
12.08
开盘价
12.18
最高价
11.93
最低价
120,771
成交量
数据更新至: 2025-01-27
技术指标
12.01
MA5 (5日均线)
12.11
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 | 12.08 | 12.18 | 11.93 | 11.93 | -1.16% | 120,771 | 145,295,366 |
| 2025-01-24 | 11.95 | 12.09 | 11.88 | 12.07 | +1.17% | 124,706 | 149,995,609 |
| 2025-01-23 | 12.15 | 12.26 | 11.93 | 11.93 | -1.08% | 165,408 | 200,305,556 |
| 2025-01-22 | 12 | 12.06 | 11.91 | 12.06 | +0.17% | 108,894 | 130,632,828 |
| 2025-01-21 | 12.26 | 12.26 | 11.97 | 12.04 | -1.31% | 142,924 | 172,443,752 |
| 2025-01-20 | 12.28 | 12.37 | 12.17 | 12.2 | -0.33% | 148,463 | 181,802,684 |
| 2025-01-17 | 12.11 | 12.39 | 12.11 | 12.24 | +0.16% | 167,195 | 205,111,161 |
| 2025-01-16 | 12.11 | 12.33 | 12.03 | 12.22 | +0.91% | 200,720 | 244,730,961 |
| 2025-01-15 | 12.3 | 12.35 | 12.06 | 12.11 | -1.78% | 169,725 | 206,428,352 |
| 2025-01-14 | 11.83 | 12.36 | 11.83 | 12.33 | +4.14% | 237,986 | 288,804,679 |
| 2025-01-13 | 11.6 | 11.88 | 11.55 | 11.84 | +0.68% | 151,362 | 177,789,799 |
| 2025-01-10 | 12.18 | 12.25 | 11.75 | 11.76 | -4.08% | 241,417 | 289,819,865 |
| 2025-01-09 | 12.18 | 12.49 | 12.1 | 12.26 | -0.57% | 238,635 | 292,654,264 |
| 2025-01-08 | 12.76 | 12.85 | 11.93 | 12.33 | -3.07% | 381,116 | 471,198,000 |
| 2025-01-07 | 12.61 | 12.72 | 12.52 | 12.72 | +1.11% | 190,084 | 239,901,294 |
| 2025-01-06 | 12.85 | 12.95 | 12.51 | 12.58 | -2.25% | 246,591 | 313,246,493 |
| 2025-01-03 | 13.36 | 13.49 | 12.87 | 12.87 | -3.16% | 351,436 | 459,198,902 |
| 2025-01-02 | 14.02 | 14.28 | 13.06 | 13.29 | -5.41% | 491,913 | 672,578,607 |
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：