股票概览
13.12
+5.13%
+0.64
12.85
开盘价
13.45
最高价
12.66
最低价
538,463
成交量
数据更新至: 2025-01-27
技术指标
12.48
MA5 (5日均线)
12.36
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 | 12.85 | 13.45 | 12.66 | 13.12 | +5.13% | 538,463 | 704,979,957 |
| 2025-01-24 | 12.11 | 12.49 | 12.05 | 12.48 | +2.63% | 219,938 | 271,194,934 |
| 2025-01-23 | 12.4 | 12.67 | 12.14 | 12.16 | +0.33% | 236,087 | 293,391,632 |
| 2025-01-22 | 12.38 | 12.48 | 12.1 | 12.12 | -3.04% | 161,493 | 197,974,127 |
| 2025-01-21 | 12.58 | 12.73 | 12.35 | 12.5 | +0.56% | 176,450 | 220,798,116 |
| 2025-01-20 | 12.53 | 12.59 | 12.27 | 12.43 | +1.14% | 192,730 | 239,851,486 |
| 2025-01-17 | 12.19 | 12.41 | 12.1 | 12.29 | +0.74% | 208,696 | 256,427,776 |
| 2025-01-16 | 12.22 | 12.53 | 12.03 | 12.2 | +0.25% | 204,547 | 251,111,337 |
| 2025-01-15 | 12.14 | 12.3 | 12.03 | 12.17 | +0.25% | 215,806 | 262,128,018 |
| 2025-01-14 | 11.5 | 12.15 | 11.44 | 12.14 | +6.68% | 268,248 | 319,171,993 |
| 2025-01-13 | 11.24 | 11.44 | 10.92 | 11.38 | +0.18% | 149,579 | 168,305,433 |
| 2025-01-10 | 11.86 | 12.01 | 11.35 | 11.36 | -4.62% | 205,986 | 240,688,535 |
| 2025-01-09 | 11.79 | 12.04 | 11.7 | 11.91 | +0.51% | 214,118 | 255,860,867 |
| 2025-01-08 | 11.58 | 11.97 | 11.45 | 11.85 | +1.2% | 282,099 | 331,272,585 |
| 2025-01-07 | 11.35 | 11.72 | 11.31 | 11.71 | +4.18% | 241,581 | 278,812,321 |
| 2025-01-06 | 11.45 | 11.61 | 11.1 | 11.24 | -1.83% | 190,083 | 215,648,157 |
| 2025-01-03 | 12.32 | 12.45 | 11.43 | 11.45 | -6.68% | 284,697 | 335,747,930 |
| 2025-01-02 | 12.5 | 12.76 | 12.14 | 12.27 | -2.31% | 244,033 | 303,607,662 |
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：