股票概览
12.53
-1.65%
-0.21
12.74
开盘价
12.8
最高价
12.52
最低价
68,944
成交量
数据更新至: 2025-01-27
技术指标
12.63
MA5 (5日均线)
12.64
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 | 12.74 | 12.8 | 12.52 | 12.53 | -1.65% | 68,944 | 87,199,330 |
| 2025-01-24 | 12.62 | 12.75 | 12.61 | 12.74 | +0.63% | 83,054 | 105,488,402 |
| 2025-01-23 | 12.65 | 12.86 | 12.62 | 12.66 | +0.64% | 115,894 | 147,800,752 |
| 2025-01-22 | 12.62 | 12.64 | 12.42 | 12.58 | -0.63% | 63,541 | 79,655,556 |
| 2025-01-21 | 12.65 | 12.76 | 12.46 | 12.66 | +0.24% | 75,108 | 94,636,847 |
| 2025-01-20 | 12.72 | 12.86 | 12.62 | 12.63 | -0.39% | 79,100 | 100,427,034 |
| 2025-01-17 | 12.45 | 12.85 | 12.36 | 12.68 | +0.63% | 122,956 | 154,893,799 |
| 2025-01-16 | 12.78 | 12.98 | 12.51 | 12.6 | +0.08% | 106,379 | 135,365,649 |
| 2025-01-15 | 12.75 | 12.78 | 12.56 | 12.59 | -1.25% | 78,738 | 99,429,810 |
| 2025-01-14 | 12.37 | 12.75 | 12.23 | 12.75 | +3.91% | 120,528 | 151,539,073 |
| 2025-01-13 | 12 | 12.32 | 11.97 | 12.27 | +0.57% | 78,064 | 95,004,751 |
| 2025-01-10 | 12.51 | 12.78 | 12.2 | 12.2 | -2.56% | 107,894 | 135,015,322 |
| 2025-01-09 | 12.42 | 12.68 | 12.33 | 12.52 | +0.81% | 109,296 | 137,556,579 |
| 2025-01-08 | 12.7 | 12.74 | 12.15 | 12.42 | -2.82% | 139,815 | 173,640,605 |
| 2025-01-07 | 12.57 | 12.79 | 12.48 | 12.78 | +1.59% | 106,776 | 135,350,075 |
| 2025-01-06 | 12.66 | 12.8 | 12.46 | 12.58 | -1.02% | 98,909 | 124,790,339 |
| 2025-01-03 | 12.76 | 13.05 | 12.62 | 12.71 | +0.32% | 138,991 | 177,972,154 |
| 2025-01-02 | 13.19 | 13.19 | 12.53 | 12.67 | -3.94% | 148,694 | 191,371,296 |
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：