股票概览
12.01
-0.66%
-0.08
12.04
开盘价
12.24
最高价
12.01
最低价
25,320
成交量
数据更新至: 2025-01-27
技术指标
12.10
MA5 (5日均线)
11.99
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 | 12.04 | 12.24 | 12.01 | 12.01 | -0.66% | 25,320 | 30,705,502 |
| 2025-01-24 | 12.09 | 12.21 | 12 | 12.09 | -0.41% | 33,721 | 40,740,710 |
| 2025-01-23 | 12.21 | 12.35 | 12.13 | 12.14 | -0.65% | 41,911 | 51,279,468 |
| 2025-01-22 | 12.15 | 12.32 | 11.95 | 12.22 | +1.58% | 64,856 | 78,950,004 |
| 2025-01-21 | 11.98 | 12.04 | 11.89 | 12.03 | +0.75% | 42,176 | 50,530,733 |
| 2025-01-20 | 11.97 | 12.05 | 11.86 | 11.94 | +0.34% | 27,872 | 33,343,093 |
| 2025-01-17 | 11.87 | 11.97 | 11.73 | 11.9 | +0.34% | 25,741 | 30,594,554 |
| 2025-01-16 | 11.94 | 12.07 | 11.79 | 11.86 | -0.67% | 32,079 | 38,276,872 |
| 2025-01-15 | 11.76 | 12.07 | 11.7 | 11.94 | +1.53% | 49,584 | 58,893,795 |
| 2025-01-14 | 11.34 | 11.76 | 11.21 | 11.76 | +4.91% | 45,833 | 53,141,891 |
| 2025-01-13 | 11.2 | 11.34 | 11 | 11.21 | 0% | 26,860 | 30,020,470 |
| 2025-01-10 | 11.43 | 11.59 | 11.21 | 11.21 | -1.84% | 42,654 | 48,744,690 |
| 2025-01-09 | 11.31 | 11.49 | 11.2 | 11.42 | +0.62% | 25,781 | 29,338,678 |
| 2025-01-08 | 11.43 | 11.44 | 11 | 11.35 | -0.61% | 37,279 | 41,910,071 |
| 2025-01-07 | 11.27 | 11.46 | 11.07 | 11.42 | +2.51% | 33,267 | 37,486,808 |
| 2025-01-06 | 11.09 | 11.28 | 10.83 | 11.14 | +0.81% | 35,825 | 39,721,654 |
| 2025-01-03 | 11.5 | 11.61 | 11.02 | 11.05 | -3.83% | 47,630 | 53,727,793 |
| 2025-01-02 | 11.93 | 11.98 | 11.42 | 11.49 | -3.61% | 49,740 | 58,300,458 |
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：