股票概览
12.1
-0.58%
-0.07
12.19
开盘价
12.36
最高价
12.1
最低价
31,016
成交量
数据更新至: 2025-01-27
技术指标
12.12
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 | 12.19 | 12.36 | 12.1 | 12.1 | -0.58% | 31,016 | 37,840,361 |
| 2025-01-24 | 12 | 12.2 | 11.99 | 12.17 | +0.5% | 32,218 | 39,058,966 |
| 2025-01-23 | 12.21 | 12.48 | 12.1 | 12.11 | +0.41% | 51,575 | 63,517,146 |
| 2025-01-22 | 12.11 | 12.13 | 11.95 | 12.06 | -0.66% | 24,828 | 29,849,857 |
| 2025-01-21 | 12.29 | 12.3 | 12.04 | 12.14 | -0.57% | 28,457 | 34,535,860 |
| 2025-01-20 | 12.33 | 12.42 | 12.19 | 12.21 | -0.08% | 30,526 | 37,470,212 |
| 2025-01-17 | 12.05 | 12.29 | 12.05 | 12.22 | +0.99% | 25,099 | 30,567,651 |
| 2025-01-16 | 12.23 | 12.36 | 12.05 | 12.1 | -0.49% | 36,094 | 43,987,824 |
| 2025-01-15 | 12.1 | 12.33 | 12.08 | 12.16 | -0.57% | 33,899 | 41,191,794 |
| 2025-01-14 | 11.82 | 12.24 | 11.82 | 12.23 | +3.73% | 41,933 | 50,655,464 |
| 2025-01-13 | 11.39 | 11.87 | 11.32 | 11.79 | +0.17% | 42,070 | 48,967,452 |
| 2025-01-10 | 11.8 | 12.35 | 11.74 | 11.77 | +0.09% | 63,119 | 76,048,580 |
| 2025-01-09 | 11.68 | 11.91 | 11.63 | 11.76 | +0.17% | 37,745 | 44,575,617 |
| 2025-01-08 | 12.23 | 12.25 | 11.47 | 11.74 | -3.93% | 71,918 | 84,615,660 |
| 2025-01-07 | 11.85 | 12.25 | 11.65 | 12.22 | +3.21% | 55,688 | 66,525,218 |
| 2025-01-06 | 11.75 | 11.92 | 11.57 | 11.84 | +0.77% | 38,013 | 44,785,396 |
| 2025-01-03 | 12.23 | 12.32 | 11.69 | 11.75 | -3.45% | 44,776 | 53,516,159 |
| 2025-01-02 | 12.69 | 12.78 | 12.06 | 12.17 | -3.95% | 49,845 | 61,921,976 |
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：