股票概览
12.98
+0.93%
+0.12
12.86
开盘价
13.3
最高价
12.86
最低价
31,737
成交量
数据更新至: 2025-01-27
技术指标
12.87
MA5 (5日均线)
13.00
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 | 12.86 | 13.3 | 12.86 | 12.98 | +0.93% | 31,737 | 41,585,741 |
| 2025-01-24 | 12.64 | 13 | 12.53 | 12.86 | +1.82% | 29,980 | 38,233,073 |
| 2025-01-23 | 12.88 | 13 | 12.62 | 12.63 | -1.02% | 25,130 | 32,196,178 |
| 2025-01-22 | 13.01 | 13.2 | 12.68 | 12.76 | -2.82% | 31,475 | 40,536,582 |
| 2025-01-21 | 13.38 | 13.53 | 12.92 | 13.13 | -2.01% | 37,956 | 49,885,640 |
| 2025-01-20 | 13.42 | 13.8 | 13.28 | 13.4 | -0.22% | 40,417 | 54,567,155 |
| 2025-01-17 | 14.2 | 14.2 | 13.27 | 13.43 | -2.82% | 78,424 | 105,818,293 |
| 2025-01-16 | 12.63 | 13.82 | 12.39 | 13.82 | +10.03% | 65,940 | 86,025,484 |
| 2025-01-15 | 12.48 | 12.69 | 12.42 | 12.56 | +1.13% | 26,228 | 32,886,628 |
| 2025-01-14 | 12.11 | 12.5 | 12.11 | 12.42 | +3.16% | 28,335 | 34,924,023 |
| 2025-01-13 | 11.77 | 12.26 | 11.52 | 12.04 | +1.18% | 24,386 | 29,048,306 |
| 2025-01-10 | 12.33 | 12.36 | 11.88 | 11.9 | -3.88% | 29,094 | 35,201,410 |
| 2025-01-09 | 12.34 | 12.53 | 12.2 | 12.38 | +0.08% | 17,255 | 21,336,506 |
| 2025-01-08 | 12.49 | 12.6 | 11.97 | 12.37 | -0.96% | 27,271 | 33,654,849 |
| 2025-01-07 | 12.1 | 12.5 | 12.05 | 12.49 | +3.74% | 26,368 | 32,294,231 |
| 2025-01-06 | 12.31 | 12.37 | 11.54 | 12.04 | -1.23% | 25,558 | 30,904,722 |
| 2025-01-03 | 13.09 | 13.09 | 12.17 | 12.19 | -6.3% | 34,288 | 42,907,871 |
| 2025-01-02 | 13.09 | 13.49 | 12.85 | 13.01 | -1.06% | 31,323 | 41,264,050 |
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：