股票概览
11.91
-4.57%
-0.57
12.49
开盘价
12.56
最高价
11.91
最低价
159,160
成交量
数据更新至: 2025-01-27
技术指标
12.31
MA5 (5日均线)
12.34
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 | 12.49 | 12.56 | 11.91 | 11.91 | -4.57% | 159,160 | 193,155,553 |
| 2025-01-24 | 12.31 | 12.63 | 12.28 | 12.48 | +0.81% | 213,945 | 266,642,562 |
| 2025-01-23 | 12.31 | 12.78 | 12.31 | 12.38 | +1.39% | 270,667 | 340,810,487 |
| 2025-01-22 | 12.48 | 12.69 | 12.2 | 12.21 | -3.02% | 193,882 | 240,070,194 |
| 2025-01-21 | 12.42 | 12.75 | 12.31 | 12.59 | +1.37% | 268,433 | 336,637,820 |
| 2025-01-20 | 12.38 | 12.86 | 12.2 | 12.42 | +1.97% | 323,648 | 405,945,921 |
| 2025-01-17 | 12.16 | 12.37 | 11.98 | 12.18 | +0.16% | 152,242 | 185,545,729 |
| 2025-01-16 | 12.38 | 12.75 | 12.02 | 12.16 | -0.73% | 204,877 | 252,761,739 |
| 2025-01-15 | 12.65 | 12.7 | 12.19 | 12.25 | -4.07% | 288,552 | 356,964,920 |
| 2025-01-14 | 11.8 | 12.96 | 11.63 | 12.77 | +8.4% | 629,747 | 791,708,731 |
| 2025-01-13 | 11.8 | 12 | 11.6 | 11.78 | -3.2% | 207,383 | 244,209,644 |
| 2025-01-10 | 12.5 | 12.79 | 12.16 | 12.17 | -3.41% | 242,325 | 301,457,611 |
| 2025-01-09 | 12.3 | 13.26 | 12.25 | 12.6 | +0.64% | 456,638 | 582,002,429 |
| 2025-01-08 | 11.79 | 12.88 | 11.65 | 12.52 | +5.3% | 446,000 | 541,993,365 |
| 2025-01-07 | 11.65 | 11.92 | 11.51 | 11.89 | +2.32% | 255,837 | 301,021,738 |
| 2025-01-06 | 12.01 | 12.08 | 11.43 | 11.62 | -4.75% | 331,360 | 387,611,757 |
| 2025-01-03 | 13 | 13.12 | 12 | 12.2 | -7.51% | 383,221 | 476,848,857 |
| 2025-01-02 | 13 | 13.49 | 12.91 | 13.19 | +1.54% | 368,232 | 486,270,703 |
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：