股票概览
11.94
-4.56%
-0.57
12.3
开盘价
12.3
最高价
11.4
最低价
627,353
成交量
数据更新至: 2025-01-27
技术指标
12.27
MA5 (5日均线)
12.15
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 | 12.3 | 12.3 | 11.4 | 11.94 | -4.56% | 627,353 | 746,470,944 |
| 2025-01-24 | 12.31 | 12.73 | 12.15 | 12.51 | +0.64% | 609,972 | 760,531,423 |
| 2025-01-23 | 12.3 | 12.89 | 12.29 | 12.43 | +0.08% | 888,735 | 1,119,690,699 |
| 2025-01-22 | 12.07 | 12.57 | 11.92 | 12.42 | +2.99% | 853,417 | 1,049,407,583 |
| 2025-01-21 | 11.99 | 12.45 | 11.77 | 12.06 | +1.26% | 630,173 | 760,345,892 |
| 2025-01-20 | 12.13 | 12.33 | 11.78 | 11.91 | -1.65% | 501,908 | 604,675,488 |
| 2025-01-17 | 11.99 | 12.29 | 11.74 | 12.11 | +1% | 541,625 | 653,036,945 |
| 2025-01-16 | 11.57 | 12.04 | 11.36 | 11.99 | +4.53% | 818,104 | 962,459,537 |
| 2025-01-15 | 12.43 | 12.6 | 11.35 | 11.47 | -9.04% | 1,173,379 | 1,383,779,570 |
| 2025-01-14 | 12.65 | 12.78 | 12.24 | 12.61 | +0.4% | 966,519 | 1,211,021,367 |
| 2025-01-13 | 12.1 | 12.87 | 12.06 | 12.56 | +0.96% | 699,264 | 872,836,659 |
| 2025-01-10 | 12.44 | 12.84 | 11.84 | 12.44 | -1.66% | 997,748 | 1,238,398,787 |
| 2025-01-09 | 12.75 | 13.28 | 12.48 | 12.65 | -2.32% | 1,282,456 | 1,657,858,919 |
| 2025-01-08 | 12.65 | 13.4 | 12.33 | 12.95 | +5.2% | 1,648,941 | 2,105,779,619 |
| 2025-01-07 | 11.08 | 12.31 | 10.52 | 12.31 | +10.01% | 1,392,133 | 1,612,700,687 |
| 2025-01-06 | 11.1 | 11.5 | 10.89 | 11.19 | +2.85% | 1,114,527 | 1,245,181,420 |
| 2025-01-03 | 11.35 | 11.87 | 10.72 | 10.88 | -3.63% | 851,474 | 955,868,158 |
| 2025-01-02 | 11.92 | 11.99 | 10.77 | 11.29 | 0% | 655,659 | 742,264,990 |
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：