股票概览
12.66
-0.39%
-0.05
12.73
开盘价
12.83
最高价
12.58
最低价
27,014
成交量
数据更新至: 2025-01-27
技术指标
12.51
MA5 (5日均线)
12.37
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 | 12.73 | 12.83 | 12.58 | 12.66 | -0.39% | 27,014 | 34,328,852 |
| 2025-01-24 | 12.48 | 12.75 | 12.42 | 12.71 | +0.95% | 36,238 | 45,807,277 |
| 2025-01-23 | 12.37 | 12.8 | 12.37 | 12.59 | +1.86% | 34,851 | 43,965,362 |
| 2025-01-22 | 12.2 | 12.52 | 12.17 | 12.36 | +0.9% | 17,229 | 21,298,315 |
| 2025-01-21 | 12.36 | 12.38 | 12.18 | 12.25 | -0.81% | 9,983 | 12,229,775 |
| 2025-01-20 | 12.24 | 12.58 | 12.22 | 12.35 | +1.06% | 20,849 | 25,796,947 |
| 2025-01-17 | 12.2 | 12.3 | 12.11 | 12.22 | -0.24% | 10,474 | 12,784,848 |
| 2025-01-16 | 12.15 | 12.39 | 12.15 | 12.25 | +0.82% | 16,082 | 19,742,581 |
| 2025-01-15 | 12.17 | 12.23 | 12.1 | 12.15 | -0.25% | 13,953 | 16,944,350 |
| 2025-01-14 | 11.87 | 12.18 | 11.87 | 12.18 | +2.61% | 15,889 | 19,168,449 |
| 2025-01-13 | 12.07 | 12.08 | 11.77 | 11.87 | -1.66% | 20,596 | 24,513,124 |
| 2025-01-10 | 12.35 | 12.47 | 12.07 | 12.07 | -2.9% | 26,848 | 33,042,707 |
| 2025-01-09 | 12.15 | 12.72 | 12.09 | 12.43 | +1.97% | 40,379 | 50,151,024 |
| 2025-01-08 | 12.3 | 12.32 | 11.9 | 12.19 | -0.97% | 22,431 | 27,224,173 |
| 2025-01-07 | 12.38 | 12.6 | 12.13 | 12.31 | -1.12% | 25,715 | 31,665,260 |
| 2025-01-06 | 12.22 | 12.57 | 12.04 | 12.45 | +0.89% | 27,899 | 34,356,075 |
| 2025-01-03 | 12.52 | 12.93 | 12.33 | 12.34 | -1.36% | 46,548 | 58,797,297 |
| 2025-01-02 | 12.87 | 12.91 | 12.41 | 12.51 | -3.17% | 49,225 | 62,454,092 |
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：