股票概览
12.26
-0.89%
-0.11
11.9
开盘价
12.46
最高价
11.66
最低价
94,433
成交量
数据更新至: 2025-01-27
技术指标
12.36
MA5 (5日均线)
12.52
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 | 11.9 | 12.46 | 11.66 | 12.26 | -0.89% | 94,433 | 114,494,990 |
| 2025-01-24 | 12.38 | 12.5 | 12.24 | 12.37 | -0.16% | 37,727 | 46,653,200 |
| 2025-01-23 | 12.58 | 12.67 | 12.26 | 12.39 | 0% | 48,919 | 60,833,880 |
| 2025-01-22 | 12.35 | 12.46 | 12.18 | 12.39 | -0.16% | 31,354 | 38,676,639 |
| 2025-01-21 | 12.56 | 12.6 | 12.3 | 12.41 | -1.19% | 32,724 | 40,549,657 |
| 2025-01-20 | 12.48 | 12.68 | 12.45 | 12.56 | +0.64% | 37,843 | 47,602,222 |
| 2025-01-17 | 12.77 | 12.77 | 12.43 | 12.48 | -1.96% | 40,033 | 50,075,785 |
| 2025-01-16 | 12.9 | 12.9 | 12.67 | 12.73 | -0.86% | 45,176 | 57,616,051 |
| 2025-01-15 | 12.74 | 13.13 | 12.7 | 12.84 | +0.78% | 44,026 | 56,848,509 |
| 2025-01-14 | 12.7 | 12.85 | 12.66 | 12.74 | +0.39% | 46,592 | 59,330,657 |
| 2025-01-13 | 12.83 | 12.97 | 12.56 | 12.69 | -1.86% | 50,176 | 63,815,946 |
| 2025-01-10 | 12.94 | 13.15 | 12.82 | 12.93 | -0.08% | 48,788 | 63,421,402 |
| 2025-01-09 | 13.18 | 13.26 | 12.78 | 12.94 | -2.41% | 60,731 | 78,763,409 |
| 2025-01-08 | 12.96 | 13.31 | 12.94 | 13.26 | +1.38% | 59,838 | 78,488,583 |
| 2025-01-07 | 13.23 | 13.32 | 12.96 | 13.08 | -1.21% | 59,074 | 77,467,427 |
| 2025-01-06 | 13.08 | 13.26 | 13.01 | 13.24 | +0.53% | 56,796 | 74,625,503 |
| 2025-01-03 | 13.26 | 13.56 | 13.04 | 13.17 | -2.59% | 79,018 | 104,549,805 |
| 2025-01-02 | 13.42 | 13.77 | 13.27 | 13.52 | +0.3% | 95,582 | 129,210,316 |
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：