股票概览
12.93
+1.81%
+0.23
12.7
开盘价
13.02
最高价
12.7
最低价
22,652
成交量
数据更新至: 2025-01-27
技术指标
12.82
MA5 (5日均线)
12.77
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 | 12.7 | 13.02 | 12.7 | 12.93 | +1.81% | 22,652 | 29,210,120 |
| 2025-01-24 | 12.72 | 12.8 | 12.54 | 12.7 | -0.47% | 21,245 | 26,876,720 |
| 2025-01-23 | 12.87 | 12.92 | 12.66 | 12.76 | +0.16% | 20,312 | 26,011,802 |
| 2025-01-22 | 13.03 | 13.03 | 12.73 | 12.74 | -1.92% | 19,266 | 24,688,644 |
| 2025-01-21 | 12.87 | 13.18 | 12.76 | 12.99 | +1.01% | 37,821 | 49,199,042 |
| 2025-01-20 | 12.91 | 13.13 | 12.83 | 12.86 | -0.92% | 24,296 | 31,468,218 |
| 2025-01-17 | 12.59 | 13.08 | 12.59 | 12.98 | +1.72% | 40,415 | 52,047,041 |
| 2025-01-16 | 12.67 | 13.05 | 12.52 | 12.76 | +1.19% | 47,421 | 60,889,432 |
| 2025-01-15 | 12.34 | 12.69 | 12.06 | 12.61 | +2.11% | 42,321 | 52,295,204 |
| 2025-01-14 | 12.14 | 12.37 | 12.01 | 12.35 | +2.15% | 30,894 | 37,709,430 |
| 2025-01-13 | 11.28 | 12.53 | 11.28 | 12.09 | -3.51% | 27,416 | 33,682,468 |
| 2025-01-10 | 12.76 | 12.8 | 12.53 | 12.53 | -2.19% | 18,683 | 23,619,025 |
| 2025-01-09 | 12.87 | 12.97 | 12.76 | 12.81 | -0.47% | 21,217 | 27,240,594 |
| 2025-01-08 | 12.65 | 13.04 | 12.46 | 12.87 | +0.7% | 30,177 | 38,544,546 |
| 2025-01-07 | 12.66 | 12.82 | 12.47 | 12.78 | +0.87% | 21,742 | 27,561,268 |
| 2025-01-06 | 12.44 | 12.87 | 12.11 | 12.67 | +2.01% | 39,080 | 49,434,576 |
| 2025-01-03 | 12.49 | 12.64 | 12.2 | 12.42 | -0.64% | 30,343 | 37,625,178 |
| 2025-01-02 | 12.5 | 12.78 | 12.37 | 12.5 | 0% | 23,486 | 29,468,540 |
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：