股票概览
12.38
+1.39%
+0.17
12.24
开盘价
12.52
最高价
12.21
最低价
101,368
成交量
数据更新至: 2025-01-27
技术指标
12.24
MA5 (5日均线)
12.18
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 | 12.24 | 12.52 | 12.21 | 12.38 | +1.39% | 101,368 | 125,694,558 |
| 2025-01-24 | 12.04 | 12.23 | 12.02 | 12.21 | +1.16% | 71,546 | 87,022,340 |
| 2025-01-23 | 12.32 | 12.38 | 12.02 | 12.07 | -1.55% | 87,899 | 107,163,839 |
| 2025-01-22 | 12.26 | 12.47 | 12.14 | 12.26 | 0% | 82,402 | 101,140,937 |
| 2025-01-21 | 11.99 | 12.28 | 11.93 | 12.26 | +3.03% | 121,836 | 147,973,129 |
| 2025-01-20 | 12.12 | 12.27 | 11.86 | 11.9 | -1.41% | 169,034 | 203,254,506 |
| 2025-01-17 | 12.14 | 12.22 | 12.05 | 12.07 | -0.82% | 99,400 | 120,537,002 |
| 2025-01-16 | 12.15 | 12.38 | 12.13 | 12.17 | +0.5% | 92,283 | 112,958,191 |
| 2025-01-15 | 12.4 | 12.5 | 12.08 | 12.11 | -2.34% | 126,859 | 155,345,027 |
| 2025-01-14 | 12.21 | 12.45 | 12.08 | 12.4 | +2.06% | 157,093 | 192,700,851 |
| 2025-01-13 | 12.34 | 12.35 | 11.99 | 12.15 | -1.46% | 120,214 | 145,727,800 |
| 2025-01-10 | 12.06 | 12.46 | 12.06 | 12.33 | +2.24% | 90,317 | 110,727,172 |
| 2025-01-09 | 12.15 | 12.31 | 12.05 | 12.06 | -1.23% | 68,268 | 83,040,565 |
| 2025-01-08 | 12.41 | 12.44 | 12.02 | 12.21 | -1.29% | 117,144 | 142,243,828 |
| 2025-01-07 | 12.36 | 12.47 | 12.25 | 12.37 | 0% | 56,025 | 69,203,138 |
| 2025-01-06 | 12.42 | 12.49 | 12.21 | 12.37 | -0.32% | 78,593 | 97,128,150 |
| 2025-01-03 | 12.61 | 12.77 | 12.38 | 12.41 | -1.35% | 119,303 | 149,925,589 |
| 2025-01-02 | 12.61 | 12.81 | 12.47 | 12.58 | -0.55% | 108,639 | 136,979,227 |
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：