股票概览
12.35
-0.16%
-0.02
12.35
开盘价
12.49
最高价
12.32
最低价
130,431
成交量
数据更新至: 2025-01-27
技术指标
12.35
MA5 (5日均线)
12.33
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 | 12.35 | 12.49 | 12.32 | 12.35 | -0.16% | 130,431 | 161,851,796 |
| 2025-01-24 | 12.36 | 12.38 | 12.26 | 12.37 | +0.57% | 157,563 | 194,298,459 |
| 2025-01-23 | 12.53 | 12.59 | 12.3 | 12.3 | -0.97% | 191,379 | 237,897,271 |
| 2025-01-22 | 12.33 | 12.53 | 12.24 | 12.42 | +0.73% | 201,157 | 249,413,056 |
| 2025-01-21 | 12.34 | 12.36 | 12.23 | 12.33 | +0.24% | 113,012 | 139,156,807 |
| 2025-01-20 | 12.39 | 12.44 | 12.25 | 12.3 | -0.32% | 139,495 | 172,205,214 |
| 2025-01-17 | 12.35 | 12.38 | 12.22 | 12.34 | +0.08% | 157,188 | 193,735,866 |
| 2025-01-16 | 12.23 | 12.39 | 12.19 | 12.33 | +1.23% | 205,391 | 252,667,354 |
| 2025-01-15 | 12.28 | 12.35 | 12.13 | 12.18 | -1.22% | 166,058 | 202,739,741 |
| 2025-01-14 | 12.31 | 12.33 | 12.13 | 12.33 | +1.07% | 275,439 | 337,923,311 |
| 2025-01-13 | 11.65 | 12.25 | 11.6 | 12.2 | +3.74% | 387,728 | 468,723,429 |
| 2025-01-10 | 11.88 | 12.09 | 11.73 | 11.76 | -0.93% | 181,070 | 214,447,733 |
| 2025-01-09 | 11.62 | 12 | 11.55 | 11.87 | +1.54% | 254,792 | 301,240,312 |
| 2025-01-08 | 11.87 | 11.87 | 11.52 | 11.69 | -2.18% | 186,607 | 218,062,872 |
| 2025-01-07 | 11.91 | 11.97 | 11.74 | 11.95 | +0.59% | 146,098 | 173,466,954 |
| 2025-01-06 | 11.82 | 12.11 | 11.67 | 11.88 | +0.25% | 260,126 | 309,443,483 |
| 2025-01-03 | 11.83 | 12.19 | 11.78 | 11.85 | 0% | 232,499 | 278,432,255 |
| 2025-01-02 | 12.04 | 12.15 | 11.77 | 11.85 | -1.5% | 191,051 | 228,747,257 |
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：