股票概览
12.55
+0.56%
+0.07
12.48
开盘价
12.7
最高价
12.43
最低价
30,339
成交量
数据更新至: 2025-01-27
技术指标
12.47
MA5 (5日均线)
12.30
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 | 12.48 | 12.7 | 12.43 | 12.55 | +0.56% | 30,339 | 38,278,359 |
| 2025-01-24 | 12.35 | 12.5 | 12.28 | 12.48 | +0.4% | 26,169 | 32,455,038 |
| 2025-01-23 | 12.59 | 12.64 | 12.42 | 12.43 | +0.08% | 28,565 | 35,748,097 |
| 2025-01-22 | 12.4 | 12.57 | 12.37 | 12.42 | -0.56% | 26,021 | 32,414,930 |
| 2025-01-21 | 12.6 | 12.65 | 12.37 | 12.49 | -0.56% | 34,126 | 42,596,721 |
| 2025-01-20 | 12.26 | 12.74 | 12.15 | 12.56 | +3.04% | 52,978 | 66,037,718 |
| 2025-01-17 | 11.91 | 12.24 | 11.82 | 12.19 | +2.35% | 42,936 | 52,009,193 |
| 2025-01-16 | 11.98 | 12.08 | 11.84 | 11.91 | -0.42% | 33,859 | 40,483,946 |
| 2025-01-15 | 12 | 12.06 | 11.86 | 11.96 | -0.25% | 25,137 | 30,071,770 |
| 2025-01-14 | 11.8 | 12 | 11.69 | 11.99 | +2.22% | 47,672 | 56,760,884 |
| 2025-01-13 | 11.42 | 11.79 | 11.33 | 11.73 | +1.65% | 32,827 | 38,175,051 |
| 2025-01-10 | 11.71 | 11.85 | 11.5 | 11.54 | -1.7% | 36,576 | 42,701,799 |
| 2025-01-09 | 11.7 | 11.84 | 11.63 | 11.74 | -0.17% | 30,321 | 35,619,943 |
| 2025-01-08 | 11.78 | 11.85 | 11.41 | 11.76 | -0.76% | 48,471 | 56,384,364 |
| 2025-01-07 | 11.69 | 11.85 | 11.62 | 11.85 | +1.54% | 36,588 | 42,972,753 |
| 2025-01-06 | 11.73 | 11.92 | 11.26 | 11.67 | -0.43% | 56,479 | 65,597,381 |
| 2025-01-03 | 12.31 | 12.36 | 11.7 | 11.72 | -4.17% | 79,045 | 94,657,463 |
| 2025-01-02 | 12.3 | 12.78 | 12.13 | 12.23 | -0.08% | 88,954 | 110,194,226 |
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：