股票概览
12.58
+0.16%
+0.02
12.55
开盘价
12.66
最高价
12.54
最低价
126,495
成交量
数据更新至: 2025-01-27
技术指标
12.65
MA5 (5日均线)
13.13
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 | 12.55 | 12.66 | 12.54 | 12.58 | +0.16% | 126,495 | 159,494,518 |
| 2025-01-24 | 12.59 | 12.66 | 12.5 | 12.56 | -0.08% | 148,684 | 186,837,289 |
| 2025-01-23 | 12.74 | 12.84 | 12.56 | 12.57 | -0.87% | 174,603 | 221,415,634 |
| 2025-01-22 | 12.82 | 12.82 | 12.65 | 12.68 | -1.25% | 121,134 | 153,793,475 |
| 2025-01-21 | 13.15 | 13.15 | 12.73 | 12.84 | -2.36% | 263,490 | 339,476,902 |
| 2025-01-20 | 13.37 | 13.38 | 13.02 | 13.15 | -4.22% | 333,486 | 437,978,527 |
| 2025-01-17 | 13.87 | 13.95 | 13.69 | 13.73 | -0.94% | 87,264 | 120,034,678 |
| 2025-01-16 | 13.69 | 13.99 | 13.65 | 13.86 | +1.84% | 133,946 | 185,787,649 |
| 2025-01-15 | 13.67 | 13.74 | 13.55 | 13.61 | -0.73% | 94,643 | 128,885,809 |
| 2025-01-14 | 13.47 | 13.72 | 13.38 | 13.71 | +2.16% | 93,364 | 126,735,620 |
| 2025-01-13 | 13.41 | 13.58 | 13.37 | 13.42 | -0.52% | 61,698 | 82,915,768 |
| 2025-01-10 | 13.67 | 13.76 | 13.48 | 13.49 | -1.32% | 87,664 | 118,860,995 |
| 2025-01-09 | 13.89 | 13.9 | 13.66 | 13.67 | -1.94% | 99,744 | 137,052,571 |
| 2025-01-08 | 14.15 | 14.27 | 13.8 | 13.94 | -1.83% | 117,126 | 163,535,999 |
| 2025-01-07 | 14.12 | 14.29 | 13.95 | 14.2 | +0.71% | 107,568 | 151,747,587 |
| 2025-01-06 | 14.1 | 14.32 | 13.94 | 14.1 | -0.7% | 140,456 | 198,665,321 |
| 2025-01-03 | 13.98 | 14.35 | 13.94 | 14.2 | +1.65% | 222,426 | 314,839,247 |
| 2025-01-02 | 14.36 | 14.44 | 13.9 | 13.97 | -2.72% | 181,958 | 256,937,084 |
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：