股票概览
12.66
0%
0
12.66
开盘价
12.89
最高价
12.61
最低价
40,908
成交量
数据更新至: 2025-01-27
技术指标
12.64
MA5 (5日均线)
12.61
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 | 12.66 | 12.89 | 12.61 | 12.66 | 0% | 40,908 | 52,155,888 |
| 2025-01-24 | 12.71 | 12.71 | 12.48 | 12.66 | +0.4% | 35,109 | 44,250,157 |
| 2025-01-23 | 12.67 | 12.85 | 12.58 | 12.61 | +0.56% | 46,949 | 59,776,102 |
| 2025-01-22 | 12.67 | 12.7 | 12.5 | 12.54 | -1.65% | 31,955 | 40,208,815 |
| 2025-01-21 | 12.85 | 12.88 | 12.6 | 12.75 | -0.39% | 29,691 | 37,716,144 |
| 2025-01-20 | 12.64 | 13.08 | 12.5 | 12.8 | +1.91% | 53,709 | 68,662,393 |
| 2025-01-17 | 12.52 | 12.65 | 12.44 | 12.56 | -0.16% | 32,304 | 40,485,326 |
| 2025-01-16 | 12.44 | 12.67 | 12.43 | 12.58 | +1.29% | 46,759 | 58,729,341 |
| 2025-01-15 | 12.45 | 12.53 | 12.3 | 12.42 | -0.64% | 37,954 | 47,184,388 |
| 2025-01-14 | 12.12 | 12.5 | 12.1 | 12.5 | +3.14% | 61,086 | 75,486,276 |
| 2025-01-13 | 11.9 | 12.14 | 11.74 | 12.12 | +0.5% | 38,734 | 46,409,809 |
| 2025-01-10 | 12.49 | 12.58 | 12.06 | 12.06 | -3.83% | 52,016 | 64,112,795 |
| 2025-01-09 | 12.48 | 12.69 | 12.42 | 12.54 | -0.4% | 48,053 | 60,314,630 |
| 2025-01-08 | 12.61 | 12.82 | 12.28 | 12.59 | -0.4% | 63,050 | 79,187,228 |
| 2025-01-07 | 12.85 | 12.85 | 12.38 | 12.64 | -2.02% | 75,038 | 94,087,110 |
| 2025-01-06 | 12.53 | 12.98 | 12.33 | 12.9 | +3.04% | 95,911 | 122,499,522 |
| 2025-01-03 | 13.31 | 13.44 | 12.5 | 12.52 | -5.72% | 78,313 | 100,745,159 |
| 2025-01-02 | 13.5 | 13.8 | 13.17 | 13.28 | -1.63% | 72,188 | 97,574,857 |
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：