股票概览
12.79
+0.95%
+0.12
12.67
开盘价
12.88
最高价
12.67
最低价
35,743
成交量
数据更新至: 2025-01-27
技术指标
12.67
MA5 (5日均线)
12.35
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 | 12.67 | 12.88 | 12.67 | 12.79 | +0.95% | 35,743 | 45,677,649 |
| 2025-01-24 | 12.61 | 12.75 | 12.6 | 12.67 | +0.16% | 36,062 | 45,648,650 |
| 2025-01-23 | 12.67 | 12.92 | 12.62 | 12.65 | -0.24% | 56,293 | 71,811,728 |
| 2025-01-22 | 12.58 | 12.95 | 12.43 | 12.68 | +0.88% | 68,761 | 87,513,214 |
| 2025-01-21 | 12.16 | 12.63 | 11.96 | 12.57 | +3.46% | 78,283 | 96,845,148 |
| 2025-01-20 | 12.19 | 12.3 | 12.08 | 12.15 | +0.33% | 39,483 | 48,070,294 |
| 2025-01-17 | 11.91 | 12.19 | 11.9 | 12.11 | +0.58% | 37,203 | 44,887,305 |
| 2025-01-16 | 11.82 | 12.17 | 11.82 | 12.04 | +1.95% | 49,170 | 59,097,200 |
| 2025-01-15 | 11.95 | 12.01 | 11.8 | 11.81 | -1.67% | 38,842 | 46,054,357 |
| 2025-01-14 | 11.58 | 12.05 | 11.51 | 12.01 | +3.53% | 55,096 | 65,195,693 |
| 2025-01-13 | 11.5 | 11.68 | 11.35 | 11.6 | -2.44% | 72,716 | 83,821,443 |
| 2025-01-10 | 12.17 | 12.19 | 11.88 | 11.89 | -2.14% | 53,441 | 64,023,526 |
| 2025-01-09 | 12.25 | 12.35 | 12.13 | 12.15 | -1.38% | 53,617 | 65,551,794 |
| 2025-01-08 | 12.08 | 12.37 | 11.84 | 12.32 | +2.07% | 81,618 | 99,382,900 |
| 2025-01-07 | 11.87 | 12.08 | 11.84 | 12.07 | +1.68% | 47,453 | 56,701,589 |
| 2025-01-06 | 11.85 | 12.15 | 11.6 | 11.87 | +0.17% | 59,402 | 70,747,619 |
| 2025-01-03 | 12.25 | 12.35 | 11.85 | 11.85 | -3.27% | 78,498 | 94,541,136 |
| 2025-01-02 | 12.63 | 12.7 | 12.13 | 12.25 | -3.01% | 67,927 | 84,394,989 |
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：