股票概览
12.52
-3.1%
-0.4
12.92
开盘价
12.98
最高价
12.51
最低价
55,728
成交量
数据更新至: 2025-01-27
技术指标
12.83
MA5 (5日均线)
12.86
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 | 12.92 | 12.98 | 12.51 | 12.52 | -3.1% | 55,728 | 70,613,774 |
| 2025-01-24 | 12.8 | 12.99 | 12.7 | 12.92 | 0% | 60,374 | 77,680,651 |
| 2025-01-23 | 13.02 | 13.24 | 12.9 | 12.92 | -1.45% | 94,835 | 124,058,135 |
| 2025-01-22 | 12.59 | 13.57 | 12.54 | 13.11 | +3.31% | 150,364 | 196,787,373 |
| 2025-01-21 | 12.9 | 13.03 | 12.51 | 12.69 | -1.25% | 73,100 | 92,770,163 |
| 2025-01-20 | 12.99 | 13.03 | 12.75 | 12.85 | +0.23% | 75,086 | 96,593,055 |
| 2025-01-17 | 13.02 | 13.1 | 12.8 | 12.82 | -2.29% | 98,722 | 127,482,666 |
| 2025-01-16 | 12.7 | 13.13 | 12.4 | 13.12 | +3.55% | 163,845 | 209,867,396 |
| 2025-01-15 | 12.94 | 13.05 | 12.62 | 12.67 | -2.69% | 96,249 | 122,566,648 |
| 2025-01-14 | 12.35 | 13.07 | 12.24 | 13.02 | +6.55% | 147,731 | 189,335,380 |
| 2025-01-13 | 12.69 | 13 | 11.92 | 12.22 | -2.63% | 116,452 | 143,525,160 |
| 2025-01-10 | 12.88 | 13.37 | 12.52 | 12.55 | -6.76% | 228,885 | 296,340,088 |
| 2025-01-09 | 13.13 | 14.15 | 13.06 | 13.46 | +4.67% | 357,062 | 487,128,761 |
| 2025-01-08 | 11.86 | 12.86 | 11.86 | 12.86 | +10.01% | 89,173 | 112,916,601 |
| 2025-01-07 | 11.3 | 12.04 | 11.3 | 11.69 | +4.1% | 67,908 | 78,991,430 |
| 2025-01-06 | 11.27 | 11.61 | 10.8 | 11.23 | -0.88% | 57,496 | 64,936,597 |
| 2025-01-03 | 12.25 | 12.39 | 11.3 | 11.33 | -7.13% | 95,988 | 112,234,641 |
| 2025-01-02 | 12.64 | 12.68 | 12.06 | 12.2 | -3.48% | 100,600 | 124,007,518 |
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：