股票概览
12.91
-4.3%
-0.58
13.47
开盘价
13.76
最高价
12.82
最低价
501,260
成交量
数据更新至: 2025-01-27
技术指标
12.78
MA5 (5日均线)
12.22
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 | 13.47 | 13.76 | 12.82 | 12.91 | -4.3% | 501,260 | 661,033,631 |
| 2025-01-24 | 12.5 | 13.5 | 12.5 | 13.49 | +6.47% | 663,444 | 868,141,170 |
| 2025-01-23 | 13.09 | 13.17 | 12.6 | 12.67 | -1.63% | 684,242 | 876,866,865 |
| 2025-01-22 | 11.98 | 13.17 | 11.96 | 12.88 | +7.6% | 984,685 | 1,245,763,912 |
| 2025-01-21 | 11.77 | 11.98 | 11.6 | 11.97 | +2.84% | 388,523 | 459,449,359 |
| 2025-01-20 | 11.92 | 11.99 | 11.6 | 11.64 | -0.43% | 306,008 | 358,121,956 |
| 2025-01-17 | 11.71 | 11.9 | 11.49 | 11.69 | -0.68% | 362,825 | 425,755,666 |
| 2025-01-16 | 11.8 | 12.08 | 11.57 | 11.77 | +0.09% | 408,265 | 482,419,305 |
| 2025-01-15 | 11.76 | 12.11 | 11.62 | 11.76 | +2.98% | 709,044 | 839,679,846 |
| 2025-01-14 | 10.42 | 11.42 | 10.42 | 11.42 | +10.02% | 366,413 | 405,699,759 |
| 2025-01-13 | 10.3 | 10.77 | 10.16 | 10.38 | -0.67% | 398,970 | 417,872,182 |
| 2025-01-10 | 10.1 | 10.85 | 10.04 | 10.45 | +3.06% | 421,565 | 444,128,897 |
| 2025-01-09 | 9.91 | 10.33 | 9.91 | 10.14 | +0.9% | 242,099 | 245,259,320 |
| 2025-01-08 | 10.08 | 10.16 | 9.67 | 10.05 | -0.79% | 278,350 | 275,855,473 |
| 2025-01-07 | 10.1 | 10.16 | 9.97 | 10.13 | +0.8% | 171,089 | 172,195,746 |
| 2025-01-06 | 9.91 | 10.24 | 9.83 | 10.05 | +0.7% | 221,624 | 222,480,771 |
| 2025-01-03 | 10.58 | 10.61 | 9.95 | 9.98 | -5.76% | 288,979 | 295,650,465 |
| 2025-01-02 | 10.73 | 11.05 | 10.41 | 10.59 | -2.04% | 271,031 | 289,895,937 |
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：