股票概览
12.82
+0.55%
+0.07
12.88
开盘价
12.92
最高价
12.71
最低价
30,187
成交量
数据更新至: 2025-01-27
技术指标
12.80
MA5 (5日均线)
12.70
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 | 12.88 | 12.92 | 12.71 | 12.82 | +0.55% | 30,187 | 38,753,028 |
| 2025-01-24 | 12.69 | 12.81 | 12.6 | 12.75 | +0.24% | 33,907 | 43,125,809 |
| 2025-01-23 | 12.82 | 12.96 | 12.7 | 12.72 | -0.31% | 35,565 | 45,651,672 |
| 2025-01-22 | 12.83 | 12.9 | 12.66 | 12.76 | -1.39% | 36,734 | 46,935,094 |
| 2025-01-21 | 12.79 | 13.2 | 12.62 | 12.94 | +0.86% | 79,579 | 103,047,781 |
| 2025-01-20 | 12.64 | 13.16 | 12.64 | 12.83 | +1.5% | 68,605 | 88,064,442 |
| 2025-01-17 | 12.45 | 12.65 | 12.36 | 12.64 | +1.28% | 34,097 | 42,795,418 |
| 2025-01-16 | 12.47 | 12.63 | 12.34 | 12.48 | +0.4% | 31,629 | 39,515,188 |
| 2025-01-15 | 12.53 | 12.61 | 12.41 | 12.43 | -1.51% | 35,661 | 44,503,995 |
| 2025-01-14 | 12.3 | 12.65 | 12.3 | 12.62 | +2.1% | 49,099 | 61,342,579 |
| 2025-01-13 | 12.33 | 12.45 | 12.23 | 12.36 | -1.28% | 35,956 | 44,353,663 |
| 2025-01-10 | 12.8 | 12.88 | 12.5 | 12.52 | -2.49% | 41,961 | 53,062,189 |
| 2025-01-09 | 12.76 | 12.97 | 12.6 | 12.84 | -0.31% | 43,183 | 55,368,283 |
| 2025-01-08 | 12.82 | 13.01 | 12.64 | 12.88 | -0.16% | 61,663 | 79,281,796 |
| 2025-01-07 | 13.21 | 13.22 | 12.58 | 12.9 | -3.8% | 96,304 | 123,369,024 |
| 2025-01-06 | 12.69 | 13.42 | 12.62 | 13.41 | +7.19% | 122,191 | 160,493,160 |
| 2025-01-03 | 12.72 | 12.87 | 12.43 | 12.51 | -1.26% | 48,495 | 61,345,019 |
| 2025-01-02 | 13 | 13.12 | 12.6 | 12.67 | -2.54% | 47,827 | 61,603,904 |
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：