股票概览
12.59
+0.64%
+0.08
12.55
开盘价
12.78
最高价
12.54
最低价
41,696
成交量
数据更新至: 2025-01-27
技术指标
12.41
MA5 (5日均线)
12.42
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 | 12.55 | 12.78 | 12.54 | 12.59 | +0.64% | 41,696 | 52,814,608 |
| 2025-01-24 | 12.36 | 12.53 | 12.31 | 12.51 | +1.13% | 29,760 | 37,042,564 |
| 2025-01-23 | 12.42 | 12.52 | 12.33 | 12.37 | +0.57% | 37,385 | 46,548,146 |
| 2025-01-22 | 12.29 | 12.32 | 12.13 | 12.3 | +0.08% | 22,031 | 26,976,673 |
| 2025-01-21 | 12.45 | 12.49 | 12.23 | 12.29 | -0.97% | 24,397 | 30,050,514 |
| 2025-01-20 | 12.49 | 12.58 | 12.39 | 12.41 | -0.56% | 29,318 | 36,555,510 |
| 2025-01-17 | 12.47 | 12.52 | 12.4 | 12.48 | -0.08% | 24,212 | 30,193,988 |
| 2025-01-16 | 12.4 | 12.64 | 12.4 | 12.49 | +1.13% | 41,462 | 51,951,164 |
| 2025-01-15 | 12.4 | 12.43 | 12.31 | 12.35 | -0.56% | 27,077 | 33,459,009 |
| 2025-01-14 | 12.21 | 12.43 | 12.18 | 12.42 | +1.89% | 44,545 | 54,910,053 |
| 2025-01-13 | 12.15 | 12.23 | 12.07 | 12.19 | -0.08% | 29,422 | 35,760,452 |
| 2025-01-10 | 12.46 | 12.48 | 12.18 | 12.2 | -1.53% | 38,742 | 47,723,868 |
| 2025-01-09 | 12.58 | 12.6 | 12.39 | 12.39 | -1.9% | 34,370 | 42,859,576 |
| 2025-01-08 | 12.8 | 12.82 | 12.45 | 12.63 | -1.17% | 44,486 | 56,127,323 |
| 2025-01-07 | 12.83 | 12.89 | 12.6 | 12.78 | -0.39% | 29,640 | 37,767,914 |
| 2025-01-06 | 12.76 | 12.94 | 12.61 | 12.83 | +0.47% | 38,900 | 49,753,980 |
| 2025-01-03 | 12.8 | 13.09 | 12.72 | 12.77 | -0.31% | 49,772 | 64,089,096 |
| 2025-01-02 | 13.23 | 13.35 | 12.73 | 12.81 | -3.17% | 60,543 | 78,952,306 |
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：