股票概览
11.28
-8.29%
-1.02
12.16
开盘价
12.37
最高价
11.23
最低价
377,075
成交量
数据更新至: 2025-01-27
技术指标
12.08
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 | 12.16 | 12.37 | 11.23 | 11.28 | -8.29% | 377,075 | 439,151,296 |
| 2025-01-24 | 11.96 | 12.33 | 11.67 | 12.3 | +2.41% | 401,479 | 484,709,044 |
| 2025-01-23 | 12.18 | 12.42 | 11.91 | 12.01 | -0.41% | 440,813 | 537,332,842 |
| 2025-01-22 | 12.32 | 12.54 | 12.01 | 12.06 | -5.49% | 525,941 | 641,151,210 |
| 2025-01-21 | 12.4 | 13.43 | 12.34 | 12.76 | +4.5% | 786,686 | 1,021,882,157 |
| 2025-01-20 | 11.99 | 12.5 | 11.86 | 12.21 | +0.91% | 554,377 | 675,057,095 |
| 2025-01-17 | 12.83 | 12.99 | 12 | 12.1 | -5.76% | 708,618 | 872,577,923 |
| 2025-01-16 | 13.5 | 14.6 | 12.71 | 12.84 | -8.74% | 1,026,856 | 1,378,480,800 |
| 2025-01-15 | 15.92 | 15.92 | 14 | 14.07 | -2.76% | 1,361,303 | 2,099,984,866 |
| 2025-01-14 | 11.84 | 14.47 | 11.84 | 14.47 | +10.04% | 786,227 | 1,068,912,405 |
| 2025-01-13 | 12.75 | 14.51 | 12.61 | 13.15 | -0.3% | 1,227,019 | 1,695,306,408 |
| 2025-01-10 | 12.55 | 13.19 | 11.6 | 13.19 | +10.01% | 1,094,676 | 1,386,342,776 |
| 2025-01-09 | 11.99 | 11.99 | 11.99 | 11.99 | +10% | 95,337 | 114,308,619 |
| 2025-01-08 | 10.56 | 10.9 | 10.47 | 10.9 | +9.99% | 122,667 | 132,135,348 |
| 2025-01-07 | 9.09 | 9.91 | 9 | 9.91 | +9.99% | 231,553 | 221,224,852 |
| 2025-01-06 | 9.07 | 9.19 | 8.75 | 9.01 | -1.64% | 104,527 | 93,861,267 |
| 2025-01-03 | 9.81 | 9.87 | 9.08 | 9.16 | -5.76% | 133,763 | 125,095,149 |
| 2025-01-02 | 9.75 | 10.07 | 9.58 | 9.72 | -0.51% | 150,089 | 147,401,294 |
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：