股票概览
12.95
+0.31%
+0.04
13.05
开盘价
13.15
最高价
12.91
最低价
19,130
成交量
数据更新至: 2025-01-27
技术指标
12.84
MA5 (5日均线)
12.67
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 | 13.05 | 13.15 | 12.91 | 12.95 | +0.31% | 19,130 | 24,954,254 |
| 2025-01-24 | 13.07 | 13.2 | 12.78 | 12.91 | -1.22% | 28,478 | 36,743,561 |
| 2025-01-23 | 12.75 | 13.24 | 12.71 | 13.07 | +4.48% | 44,568 | 58,059,890 |
| 2025-01-22 | 12.73 | 12.74 | 12.43 | 12.51 | -1.96% | 13,927 | 17,479,923 |
| 2025-01-21 | 12.99 | 12.99 | 12.63 | 12.76 | -1.16% | 23,867 | 30,513,924 |
| 2025-01-20 | 12.7 | 13.03 | 12.6 | 12.91 | +2.79% | 28,036 | 36,086,261 |
| 2025-01-17 | 12.31 | 12.73 | 12.25 | 12.56 | +1.62% | 27,802 | 34,750,774 |
| 2025-01-16 | 12.41 | 12.56 | 12.26 | 12.36 | +0.08% | 14,766 | 18,306,647 |
| 2025-01-15 | 12.43 | 12.52 | 12.29 | 12.35 | -0.08% | 18,328 | 22,707,691 |
| 2025-01-14 | 11.94 | 12.39 | 11.92 | 12.36 | +3.69% | 19,482 | 23,836,083 |
| 2025-01-13 | 11.81 | 11.95 | 11.54 | 11.92 | +0.17% | 23,586 | 27,677,403 |
| 2025-01-10 | 12.2 | 12.32 | 11.9 | 11.9 | -2.62% | 19,289 | 23,309,854 |
| 2025-01-09 | 12.35 | 12.39 | 12.13 | 12.22 | -0.73% | 15,243 | 18,651,774 |
| 2025-01-08 | 12.34 | 12.47 | 11.91 | 12.31 | -0.4% | 19,155 | 23,444,922 |
| 2025-01-07 | 11.9 | 12.37 | 11.87 | 12.36 | +3.87% | 18,871 | 22,824,809 |
| 2025-01-06 | 12.03 | 12.1 | 11.54 | 11.9 | 0% | 25,673 | 30,433,387 |
| 2025-01-03 | 12.66 | 12.71 | 11.9 | 11.9 | -5.63% | 31,578 | 38,561,391 |
| 2025-01-02 | 12.98 | 13.11 | 12.47 | 12.61 | -2.17% | 27,051 | 34,659,658 |
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：