股票概览
12.16
-0.08%
-0.01
12.17
开盘价
12.39
最高价
12.15
最低价
29,617
成交量
数据更新至: 2025-01-27
技术指标
12.19
MA5 (5日均线)
12.33
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 | 12.17 | 12.39 | 12.15 | 12.16 | -0.08% | 29,617 | 36,275,428 |
| 2025-01-24 | 12.2 | 12.37 | 12.03 | 12.17 | -0.65% | 38,747 | 47,158,806 |
| 2025-01-23 | 12.13 | 12.59 | 12.13 | 12.25 | +0.99% | 61,865 | 76,476,904 |
| 2025-01-22 | 12.19 | 12.49 | 12.05 | 12.13 | -0.82% | 46,383 | 56,675,001 |
| 2025-01-21 | 12.25 | 12.28 | 12.02 | 12.23 | +0.25% | 34,318 | 41,745,199 |
| 2025-01-20 | 12.39 | 12.39 | 12.07 | 12.2 | -0.57% | 46,198 | 56,364,444 |
| 2025-01-17 | 12.51 | 12.52 | 12.12 | 12.27 | -2.39% | 50,734 | 62,159,547 |
| 2025-01-16 | 12.59 | 12.8 | 12.4 | 12.57 | +0.56% | 55,522 | 69,924,157 |
| 2025-01-15 | 12.65 | 12.8 | 12.43 | 12.5 | -2.34% | 63,998 | 80,552,617 |
| 2025-01-14 | 12.19 | 12.93 | 12.19 | 12.8 | +3.81% | 102,967 | 129,347,973 |
| 2025-01-13 | 11.93 | 12.34 | 11.66 | 12.33 | +1.82% | 67,352 | 81,566,200 |
| 2025-01-10 | 12.64 | 12.8 | 12.09 | 12.11 | -5.54% | 106,009 | 131,110,887 |
| 2025-01-09 | 13.22 | 13.22 | 12.71 | 12.82 | -4.61% | 123,514 | 159,583,694 |
| 2025-01-08 | 12.7 | 13.6 | 12.45 | 13.44 | +5.25% | 166,152 | 219,321,484 |
| 2025-01-07 | 12.43 | 13.6 | 12.18 | 12.77 | +2.74% | 149,910 | 191,019,777 |
| 2025-01-06 | 11.79 | 12.44 | 11.51 | 12.43 | +3.41% | 109,559 | 132,398,500 |
| 2025-01-03 | 11.88 | 12.46 | 11.75 | 12.02 | +0.67% | 101,711 | 122,822,036 |
| 2025-01-02 | 12.45 | 12.5 | 11.74 | 11.94 | -0.42% | 108,518 | 130,965,762 |
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：