股票概览
11.96
-0.66%
-0.08
12.05
开盘价
12.14
最高价
11.95
最低价
274,708
成交量
数据更新至: 2025-01-27
技术指标
11.97
MA5 (5日均线)
12.10
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 | 12.05 | 12.14 | 11.95 | 11.96 | -0.66% | 274,708 | 330,681,830 |
| 2025-01-24 | 11.93 | 12.05 | 11.91 | 12.04 | +0.92% | 281,242 | 337,723,531 |
| 2025-01-23 | 12.01 | 12.13 | 11.93 | 11.93 | 0% | 306,465 | 368,412,874 |
| 2025-01-22 | 11.96 | 12.02 | 11.9 | 11.93 | -0.42% | 236,623 | 282,273,338 |
| 2025-01-21 | 12.1 | 12.14 | 11.97 | 11.98 | -0.91% | 277,867 | 333,734,594 |
| 2025-01-20 | 12.1 | 12.25 | 12.02 | 12.09 | -1.31% | 377,555 | 457,429,357 |
| 2025-01-17 | 12.23 | 12.32 | 12.22 | 12.25 | -0.33% | 188,815 | 231,551,466 |
| 2025-01-16 | 12.28 | 12.42 | 12.23 | 12.29 | +0.08% | 258,304 | 318,223,121 |
| 2025-01-15 | 12.3 | 12.38 | 12.18 | 12.28 | -0.08% | 266,943 | 327,389,883 |
| 2025-01-14 | 11.96 | 12.34 | 11.93 | 12.29 | +2.85% | 381,680 | 464,823,121 |
| 2025-01-13 | 11.88 | 12 | 11.83 | 11.95 | -0.17% | 189,945 | 226,609,468 |
| 2025-01-10 | 12.1 | 12.14 | 11.97 | 11.97 | -0.99% | 235,350 | 282,918,092 |
| 2025-01-09 | 12.1 | 12.17 | 12.05 | 12.09 | -0.41% | 211,730 | 256,134,547 |
| 2025-01-08 | 12.28 | 12.29 | 11.98 | 12.14 | -0.98% | 321,488 | 389,360,195 |
| 2025-01-07 | 12.24 | 12.28 | 12.13 | 12.26 | +0.16% | 230,916 | 282,115,578 |
| 2025-01-06 | 12.19 | 12.34 | 12.17 | 12.24 | +0.08% | 279,800 | 342,130,628 |
| 2025-01-03 | 12.37 | 12.5 | 12.18 | 12.23 | -1.05% | 346,327 | 427,601,503 |
| 2025-01-02 | 12.72 | 12.82 | 12.31 | 12.36 | -2.98% | 540,266 | 676,134,965 |
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：